Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 43.23 | 43.80 | 42.83 | 43.63 | 522,603 | +0.39(+0.89%) |
Apr 29, 2014 | 43.75 | 44.54 | 43.22 | 43.25 | 390,447 | -0.35(-0.80%) |
Apr 28, 2014 | 42.85 | 43.67 | 42.66 | 43.60 | 557,165 | +0.65(+1.52%) |
Apr 25, 2014 | 43.51 | 43.53 | 42.83 | 42.94 | 638,629 | -0.84(-1.93%) |
Apr 24, 2014 | 43.66 | 43.87 | 43.21 | 43.79 | 503,946 | +0.15(+0.34%) |
Apr 23, 2014 | 43.88 | 44.04 | 43.07 | 43.64 | 644,530 | -0.14(-0.31%) |
Apr 22, 2014 | 43.32 | 44.41 | 43.14 | 43.78 | 848,438 | +0.18(+0.42%) |
Apr 21, 2014 | 43.83 | 44.13 | 43.37 | 43.60 | 289,966 | -0.56(-1.27%) |
Apr 17, 2014 | 43.54 | 44.16 | 44.16 | 44.16 | 200,234 | +0.52(+1.20%) |
Apr 16, 2014 | 43.23 | 43.81 | 43.10 | 43.63 | 454,602 | +0.73(+1.71%) |
Apr 15, 2014 | 43.78 | 43.85 | 42.56 | 42.90 | 936,764 | -1.03(-2.34%) |
Apr 14, 2014 | 43.87 | 44.09 | 43.42 | 43.93 | 533,537 | +0.28(+0.63%) |
Apr 11, 2014 | 43.16 | 44.10 | 42.84 | 43.65 | 813,147 | +0.11(+0.25%) |
Apr 10, 2014 | 43.82 | 43.97 | 43.44 | 43.54 | 794,187 | -0.34(-0.77%) |
Apr 09, 2014 | 44.21 | 44.35 | 43.10 | 43.88 | 758,962 | -0.83(-1.87%) |
Apr 08, 2014 | 45.51 | 45.66 | 44.23 | 44.72 | 1,782,033 | +0.20(+0.45%) |
Apr 07, 2014 | 43.12 | 44.79 | 43.05 | 44.51 | 1,430,552 | +1.70(+3.96%) |
Apr 04, 2014 | 42.39 | 43.38 | 42.25 | 42.82 | 1,022,461 | +1.74(+4.24%) |
Apr 03, 2014 | 41.08 | 41.23 | 40.73 | 41.07 | 547,573 | +0.16(+0.38%) |
Apr 02, 2014 | 40.44 | 41.04 | 40.18 | 40.92 | 603,920 | +0.59(+1.46%) |
Apr 01, 2014 | 40.66 | 40.73 | 40.03 | 40.33 | 583,983 | +0.18(+0.46%) |
Mar 31, 2014 | 40.12 | 40.71 | 40.10 | 40.15 | 730,091 | +0.02(+0.05%) |
Mar 28, 2014 | 39.93 | 41.40 | 39.87 | 40.13 | 760,437 | +0.46(+1.16%) |
Mar 27, 2014 | 38.68 | 39.92 | 38.54 | 39.67 | 1,093,071 | +1.58(+4.14%) |
Mar 26, 2014 | 38.72 | 38.91 | 38.09 | 38.09 | 537,765 | -0.44(-1.14%) |
Mar 25, 2014 | 38.81 | 38.97 | 38.35 | 38.53 | 483,672 | +0.03(+0.07%) |
Mar 24, 2014 | 38.54 | 38.72 | 38.05 | 38.50 | 844,003 | +0.20(+0.53%) |
Mar 21, 2014 | 38.29 | 38.86 | 38.16 | 38.30 | 974,746 | -0.11(-0.29%) |
Mar 20, 2014 | 37.85 | 38.66 | 37.52 | 38.41 | 484,875 | +0.61(+1.63%) |
Mar 19, 2014 | 38.05 | 38.37 | 37.78 | 37.80 | 691,962 | -0.26(-0.67%) |
Mar 18, 2014 | 37.04 | 38.32 | 37.04 | 38.05 | 662,233 | +1.07(+2.90%) |
Mar 17, 2014 | 36.47 | 37.26 | 36.47 | 36.98 | 604,386 | +0.58(+1.59%) |
Mar 14, 2014 | 36.33 | 36.78 | 36.16 | 36.40 | 400,776 | -0.22(-0.60%) |
Mar 13, 2014 | 36.94 | 37.04 | 36.26 | 36.62 | 572,632 | +0.06(+0.18%) |
Mar 12, 2014 | 36.98 | 37.14 | 36.33 | 36.56 | 755,532 | -0.55(-1.48%) |
Mar 11, 2014 | 37.72 | 37.83 | 37.09 | 37.11 | 360,224 | -0.42(-1.12%) |
Mar 10, 2014 | 38.14 | 38.23 | 37.37 | 37.53 | 254,889 | -0.74(-1.94%) |
Mar 07, 2014 | 38.69 | 38.93 | 38.14 | 38.27 | 425,869 | -0.48(-1.23%) |
Mar 06, 2014 | 38.95 | 39.25 | 38.59 | 38.75 | 463,453 | +0.43(+1.13%) |
Mar 05, 2014 | 38.50 | 39.01 | 38.07 | 38.32 | 461,218 | -0.47(-1.21%) |
Mar 04, 2014 | 38.85 | 39.40 | 38.38 | 38.79 | 333,515 | +1.07(+2.85%) |
Mar 03, 2014 | 38.72 | 38.77 | 37.39 | 37.72 | 391,024 | -1.30(-3.34%) |
Feb 28, 2014 | 38.95 | 39.08 | 38.61 | 39.02 | 609,616 | -0.12(-0.30%) |
Feb 27, 2014 | 38.33 | 39.27 | 38.15 | 39.14 | 497,495 | +1.12(+2.94%) |
Feb 26, 2014 | 37.93 | 38.33 | 37.77 | 38.02 | 358,737 | +0.16(+0.41%) |
Feb 25, 2014 | 37.90 | 38.27 | 37.74 | 37.86 | 386,583 | +0.05(+0.12%) |
Feb 24, 2014 | 38.26 | 38.44 | 37.82 | 37.82 | 418,056 | -0.28(-0.72%) |
Feb 21, 2014 | 37.68 | 38.22 | 37.61 | 38.09 | 498,023 | +0.63(+1.69%) |
Feb 20, 2014 | 37.03 | 37.61 | 36.64 | 37.46 | 562,714 | +0.58(+1.57%) |
Feb 19, 2014 | 35.78 | 36.96 | 35.73 | 36.88 | 447,893 | +0.52(+1.44%) |
Feb 18, 2014 | 37.05 | 37.51 | 36.25 | 36.36 | 346,278 | -1.47(-3.88%) |
Feb 14, 2014 | 37.50 | 37.83 | 37.83 | 37.83 | 526,800 | +1.07(+2.92%) |
Feb 13, 2014 | 35.71 | 36.79 | 35.62 | 36.75 | 317,855 | +0.89(+2.48%) |
Feb 12, 2014 | 36.61 | 36.80 | 35.82 | 35.86 | 357,154 | -0.66(-1.81%) |
Feb 11, 2014 | 35.63 | 36.52 | 35.50 | 36.52 | 339,783 | +0.72(+2.00%) |
Feb 10, 2014 | 35.99 | 36.16 | 35.60 | 35.81 | 440,140 | -0.27(-0.74%) |
Feb 07, 2014 | 36.18 | 36.32 | 35.92 | 36.07 | 953,703 | +0.09(+0.26%) |
Feb 06, 2014 | 35.61 | 36.07 | 35.54 | 35.98 | 1,074,946 | +0.77(+2.19%) |
Feb 05, 2014 | 35.44 | 35.61 | 35.04 | 35.21 | 301,347 | -0.33(-0.93%) |
Feb 04, 2014 | 35.35 | 35.72 | 35.32 | 35.54 | 521,393 | +0.56(+1.60%) |
Feb 03, 2014 | 35.44 | 35.47 | 34.79 | 34.98 | 824,563 | -0.13(-0.37%) |
Jan 31, 2014 | 35.44 | 35.74 | 35.05 | 35.11 | 846,172 | -1.26(-3.46%) |
Jan 30, 2014 | 35.44 | 36.50 | 35.42 | 36.37 | 718,172 | +1.45(+4.15%) |
Jan 29, 2014 | 35.75 | 35.83 | 34.71 | 34.92 | 830,473 | -1.54(-4.23%) |
Jan 28, 2014 | 36.49 | 36.69 | 36.14 | 36.46 | 576,486 | +0.17(+0.45%) |
Jan 27, 2014 | 36.44 | 36.63 | 36.16 | 36.29 | 517,165 | -0.08(-0.23%) |
Jan 24, 2014 | 36.95 | 36.96 | 36.23 | 36.38 | 774,283 | -1.06(-2.82%) |
Jan 23, 2014 | 38.67 | 38.68 | 37.01 | 37.43 | 845,046 | -0.97(-2.53%) |
Jan 22, 2014 | 37.37 | 38.46 | 37.32 | 38.40 | 795,828 | +1.54(+4.18%) |
Jan 21, 2014 | 36.90 | 37.07 | 36.42 | 36.86 | 551,575 | -0.59(-1.57%) |
Jan 17, 2014 | 37.73 | 37.45 | 37.45 | 37.45 | 242,199 | -0.58(-1.52%) |
Jan 16, 2014 | 38.67 | 38.69 | 37.88 | 38.03 | 308,184 | -0.55(-1.43%) |
Jan 15, 2014 | 38.40 | 39.02 | 38.22 | 38.58 | 553,496 | +0.17(+0.45%) |
Jan 14, 2014 | 38.02 | 38.61 | 37.99 | 38.40 | 330,409 | +0.41(+1.09%) |
Jan 13, 2014 | 38.29 | 38.47 | 37.75 | 37.99 | 476,402 | +0.14(+0.36%) |
Jan 10, 2014 | 37.67 | 38.01 | 37.28 | 37.85 | 425,087 | +0.36(+0.95%) |
Jan 09, 2014 | 37.53 | 37.64 | 37.01 | 37.50 | 473,980 | -0.81(-2.11%) |
Jan 08, 2014 | 38.50 | 38.72 | 38.07 | 38.30 | 580,842 | -0.28(-0.74%) |
Jan 07, 2014 | 39.36 | 39.36 | 38.51 | 38.59 | 653,052 | +0.30(+0.79%) |
Jan 06, 2014 | 39.43 | 39.45 | 38.27 | 38.28 | 558,993 | -0.70(-1.79%) |
Jan 03, 2014 | 39.94 | 40.03 | 38.93 | 38.98 | 689,940 | -0.56(-1.42%) |
Jan 02, 2014 | 40.32 | 40.43 | 39.42 | 39.54 | 270,295 | -1.44(-3.51%) |
Dec 31, 2013 | 40.89 | 40.98 | 40.98 | 40.98 | 120,554 | -0.02(-0.04%) |
Dec 30, 2013 | 41.20 | 41.60 | 40.80 | 41.00 | 1,029,429 | -0.32(-0.78%) |
Dec 27, 2013 | 40.73 | 41.35 | 40.70 | 41.32 | 428,287 | +0.72(+1.76%) |
Dec 26, 2013 | 40.90 | 41.04 | 40.56 | 40.61 | 1,908,967 | +0.45(+1.12%) |
Dec 24, 2013 | 40.14 | 40.60 | 39.81 | 40.16 | 156,377 | -0.63(-1.55%) |
Dec 23, 2013 | 40.85 | 41.02 | 40.60 | 40.79 | 397,430 | +0.66(+1.65%) |
Dec 20, 2013 | 40.08 | 40.39 | 39.39 | 40.13 | 355,004 | -0.05(-0.11%) |
Dec 19, 2013 | 40.50 | 40.86 | 40.11 | 40.17 | 312,534 | -0.63(-1.55%) |
Dec 18, 2013 | 40.26 | 41.34 | 39.88 | 40.81 | 449,029 | +0.36(+0.88%) |
Dec 17, 2013 | 40.56 | 40.74 | 40.28 | 40.45 | 692,772 | +0.00(+0.00%) |
Dec 16, 2013 | 40.73 | 41.15 | 40.45 | 40.45 | 666,043 | +0.39(+0.96%) |
Dec 13, 2013 | 40.73 | 40.83 | 39.99 | 40.06 | 390,934 | -0.01(-0.02%) |
Dec 12, 2013 | 40.54 | 40.91 | 39.34 | 40.07 | 837,830 | -0.93(-2.26%) |
Dec 11, 2013 | 40.48 | 41.19 | 40.41 | 41.00 | 657,950 | -0.06(-0.16%) |
Dec 10, 2013 | 40.69 | 41.21 | 40.69 | 41.06 | 347,795 | +0.43(+1.06%) |
Dec 09, 2013 | 40.46 | 40.81 | 40.37 | 40.63 | 257,585 | -0.11(-0.27%) |
Dec 06, 2013 | 40.91 | 41.22 | 40.61 | 40.74 | 346,935 | +0.22(+0.54%) |
Dec 05, 2013 | 40.00 | 41.03 | 39.85 | 40.52 | 533,393 | +0.33(+0.82%) |
Dec 04, 2013 | 40.32 | 40.90 | 39.96 | 40.19 | 654,024 | -0.62(-1.53%) |
Dec 03, 2013 | 41.20 | 41.58 | 40.50 | 40.82 | 376,783 | -0.62(-1.51%) |
Dec 02, 2013 | 42.72 | 43.16 | 41.31 | 41.44 | 614,245 | -1.75(-4.06%) |
Nov 29, 2013 | 43.27 | 43.51 | 42.98 | 43.19 | 484,004 | -0.83(-1.90%) |
Nov 27, 2013 | 43.78 | 44.04 | 43.39 | 44.03 | 1,021,662 | -0.08(-0.19%) |
Nov 26, 2013 | 43.78 | 44.12 | 43.58 | 44.11 | 509,747 | +0.46(+1.05%) |
Nov 25, 2013 | 43.54 | 43.90 | 43.40 | 43.65 | 246,422 | +0.01(+0.02%) |
Nov 22, 2013 | 43.71 | 43.76 | 43.45 | 43.64 | 539,414 | +0.03(+0.06%) |
Nov 21, 2013 | 43.74 | 43.90 | 43.32 | 43.61 | 408,851 | -0.42(-0.96%) |
Nov 20, 2013 | 43.93 | 44.61 | 43.84 | 44.04 | 367,626 | +0.08(+0.19%) |
Nov 19, 2013 | 44.95 | 45.06 | 43.87 | 43.95 | 308,618 | -1.00(-2.22%) |
Nov 18, 2013 | 45.62 | 45.69 | 44.72 | 44.95 | 491,955 | -0.56(-1.23%) |
Nov 15, 2013 | 45.18 | 45.98 | 44.68 | 45.51 | 477,341 | +0.87(+1.95%) |
Nov 14, 2013 | 43.54 | 44.82 | 43.45 | 44.64 | 469,813 | +1.08(+2.49%) |
Nov 13, 2013 | 42.69 | 43.66 | 42.68 | 43.56 | 532,644 | +1.02(+2.39%) |
Nov 12, 2013 | 42.82 | 43.03 | 42.45 | 42.54 | 1,462,889 | -0.52(-1.21%) |
Nov 11, 2013 | 43.42 | 43.88 | 42.98 | 43.06 | 324,752 | -0.86(-1.96%) |
Nov 08, 2013 | 42.83 | 44.11 | 42.53 | 43.93 | 436,047 | +0.02(+0.04%) |
Nov 07, 2013 | 44.73 | 44.81 | 43.43 | 43.91 | 679,541 | -1.03(-2.29%) |
Nov 06, 2013 | 44.68 | 44.96 | 44.18 | 44.94 | 468,101 | +0.39(+0.89%) |
Nov 05, 2013 | 44.04 | 44.76 | 43.84 | 44.54 | 540,979 | -0.61(-1.36%) |
Nov 04, 2013 | 45.19 | 45.54 | 45.00 | 45.16 | 288,489 | -0.09(-0.20%) |
Nov 01, 2013 | 45.09 | 45.85 | 44.72 | 45.25 | 546,109 | -1.01(-2.18%) |
Oct 31, 2013 | 45.84 | 46.38 | 45.31 | 46.26 | 715,107 | -0.28(-0.61%) |
Oct 30, 2013 | 45.50 | 46.58 | 45.39 | 46.54 | 488,566 | +0.80(+1.74%) |
Oct 29, 2013 | 45.71 | 45.85 | 45.41 | 45.74 | 377,037 | -0.05(-0.12%) |
Oct 28, 2013 | 45.48 | 45.87 | 45.38 | 45.80 | 370,330 | +0.47(+1.03%) |
Oct 25, 2013 | 45.27 | 45.49 | 44.97 | 45.33 | 268,481 | +0.07(+0.16%) |
Oct 24, 2013 | 45.20 | 45.31 | 44.69 | 45.26 | 434,705 | -0.47(-1.02%) |
Oct 23, 2013 | 46.43 | 46.43 | 45.38 | 45.72 | 411,954 | -1.00(-2.14%) |
Oct 22, 2013 | 46.35 | 47.70 | 46.27 | 46.72 | 769,901 | +0.26(+0.55%) |
Oct 21, 2013 | 45.93 | 46.49 | 45.85 | 46.47 | 287,991 | +0.40(+0.88%) |
Oct 18, 2013 | 46.35 | 47.00 | 45.75 | 46.06 | 376,457 | -0.22(-0.48%) |
Oct 17, 2013 | 46.86 | 47.01 | 45.89 | 46.28 | 660,580 | +0.28(+0.60%) |
Oct 16, 2013 | 46.38 | 46.65 | 45.72 | 46.01 | 582,096 | -0.22(-0.48%) |
Oct 15, 2013 | 46.38 | 46.56 | 45.87 | 46.23 | 705,183 | -0.41(-0.89%) |
Oct 14, 2013 | 45.87 | 46.79 | 45.79 | 46.64 | 519,500 | +0.45(+0.97%) |
Oct 11, 2013 | 46.47 | 46.83 | 45.81 | 46.19 | 598,883 | -0.35(-0.75%) |
Oct 10, 2013 | 45.05 | 46.61 | 44.96 | 46.54 | 1,454,286 | +2.55(+5.80%) |
Oct 09, 2013 | 43.67 | 44.07 | 43.40 | 43.99 | 541,903 | +0.35(+0.80%) |
Oct 08, 2013 | 43.51 | 43.79 | 43.14 | 43.64 | 347,037 | +0.41(+0.96%) |
Oct 07, 2013 | 42.97 | 43.62 | 42.95 | 43.23 | 291,399 | -0.03(-0.06%) |
Oct 04, 2013 | 42.57 | 43.50 | 42.52 | 43.26 | 339,337 | +0.55(+1.29%) |
Oct 03, 2013 | 42.61 | 43.00 | 42.53 | 42.71 | 317,671 | -0.12(-0.28%) |
Oct 02, 2013 | 42.38 | 42.89 | 41.76 | 42.83 | 640,593 | +0.30(+0.71%) |
Oct 01, 2013 | 42.31 | 42.74 | 42.12 | 42.52 | 444,868 | +0.30(+0.72%) |
Sep 30, 2013 | 42.97 | 43.08 | 42.02 | 42.22 | 895,711 | -0.51(-1.20%) |
Sep 27, 2013 | 42.49 | 42.84 | 42.34 | 42.73 | 539,157 | -0.07(-0.17%) |
Sep 26, 2013 | 43.70 | 43.79 | 42.54 | 42.81 | 481,406 | -0.77(-1.77%) |
Sep 25, 2013 | 43.73 | 43.75 | 43.01 | 43.58 | 887,407 | -0.30(-0.69%) |
Sep 24, 2013 | 43.33 | 44.14 | 42.95 | 43.88 | 641,430 | +0.69(+1.59%) |
Sep 23, 2013 | 43.63 | 43.63 | 42.56 | 43.19 | 700,038 | +0.20(+0.47%) |
Sep 20, 2013 | 44.10 | 44.13 | 42.94 | 42.99 | 310,935 | -0.75(-1.72%) |
Sep 19, 2013 | 43.98 | 44.17 | 43.05 | 43.74 | 397,104 | -0.32(-0.73%) |
Sep 18, 2013 | 41.55 | 44.33 | 41.46 | 44.06 | 742,720 | +2.81(+6.80%) |
Sep 17, 2013 | 41.61 | 42.04 | 41.04 | 41.26 | 639,239 | -0.02(-0.04%) |
Sep 16, 2013 | 41.13 | 41.49 | 40.98 | 41.27 | 899,206 | +0.93(+2.30%) |
Sep 13, 2013 | 39.97 | 40.37 | 39.79 | 40.35 | 423,609 | +0.42(+1.06%) |
Sep 12, 2013 | 39.79 | 40.04 | 39.43 | 39.93 | 637,831 | +0.41(+1.04%) |
Sep 11, 2013 | 39.95 | 39.95 | 39.24 | 39.51 | 493,028 | -0.73(-1.82%) |
Sep 10, 2013 | 39.83 | 40.27 | 39.77 | 40.25 | 477,343 | +0.50(+1.27%) |
Sep 09, 2013 | 39.31 | 39.79 | 39.06 | 39.74 | 691,550 | +0.07(+0.19%) |
Sep 06, 2013 | 39.63 | 39.86 | 39.08 | 39.67 | 565,492 | +0.85(+2.20%) |
Sep 05, 2013 | 37.63 | 38.94 | 37.57 | 38.82 | 428,544 | +1.46(+3.90%) |
Sep 04, 2013 | 37.51 | 37.72 | 37.14 | 37.36 | 482,606 | -0.29(-0.78%) |
Sep 03, 2013 | 37.80 | 38.08 | 37.52 | 37.65 | 514,885 | -0.04(-0.10%) |
Aug 30, 2013 | 37.67 | 37.95 | 37.17 | 37.69 | 596,168 | +0.27(+0.71%) |
Aug 29, 2013 | 36.85 | 37.61 | 36.74 | 37.42 | 662,583 | +0.40(+1.09%) |
Aug 28, 2013 | 36.23 | 37.16 | 35.87 | 37.02 | 783,110 | +0.86(+2.38%) |
Aug 27, 2013 | 35.67 | 36.35 | 35.61 | 36.16 | 637,629 | +0.08(+0.23%) |
Aug 26, 2013 | 37.46 | 37.46 | 35.97 | 36.07 | 302,801 | -1.27(-3.39%) |
Aug 23, 2013 | 36.31 | 37.39 | 36.15 | 37.34 | 456,008 | +1.58(+4.41%) |
Aug 22, 2013 | 35.97 | 36.20 | 35.50 | 35.76 | 578,567 | -0.14(-0.38%) |
Aug 21, 2013 | 35.83 | 36.34 | 35.57 | 35.90 | 453,475 | -0.50(-1.36%) |
Aug 20, 2013 | 36.56 | 37.05 | 36.22 | 36.39 | 403,990 | -0.01(-0.03%) |
Aug 19, 2013 | 37.31 | 37.49 | 36.34 | 36.40 | 765,649 | -1.20(-3.20%) |
Aug 16, 2013 | 38.27 | 38.46 | 37.49 | 37.61 | 585,777 | -0.82(-2.13%) |
Aug 15, 2013 | 38.61 | 38.77 | 38.06 | 38.42 | 468,431 | -1.00(-2.54%) |
Aug 14, 2013 | 40.29 | 40.65 | 39.28 | 39.42 | 651,611 | -0.84(-2.10%) |
Aug 13, 2013 | 40.13 | 40.33 | 39.80 | 40.27 | 770,970 | +0.07(+0.18%) |
Aug 12, 2013 | 41.22 | 41.36 | 39.95 | 40.19 | 451,161 | -0.53(-1.31%) |
Aug 09, 2013 | 40.12 | 41.06 | 39.77 | 40.72 | 982,948 | +1.26(+3.18%) |
Aug 08, 2013 | 39.44 | 39.83 | 38.98 | 39.47 | 482,214 | +0.38(+0.96%) |
Aug 07, 2013 | 38.99 | 39.71 | 38.91 | 39.09 | 703,932 | -0.28(-0.72%) |
Aug 06, 2013 | 40.02 | 40.08 | 39.25 | 39.38 | 1,054,614 | -0.56(-1.40%) |
Aug 05, 2013 | 40.27 | 40.29 | 39.81 | 39.94 | 555,751 | -0.61(-1.49%) |
Aug 02, 2013 | 40.70 | 41.05 | 40.27 | 40.54 | 644,783 | -0.10(-0.25%) |
Aug 01, 2013 | 41.14 | 41.36 | 40.25 | 40.64 | 902,913 | -0.28(-0.69%) |
Jul 31, 2013 | 40.90 | 41.29 | 40.67 | 40.93 | 1,041,255 | -0.24(-0.58%) |
Jul 30, 2013 | 41.68 | 41.77 | 41.12 | 41.16 | 576,692 | -0.49(-1.17%) |
Jul 29, 2013 | 42.09 | 42.11 | 41.48 | 41.65 | 2,339,372 | -0.33(-0.79%) |
Jul 26, 2013 | 42.48 | 42.53 | 41.43 | 41.98 | 3,868,624 | -0.57(-1.34%) |
Jul 25, 2013 | 42.35 | 42.69 | 42.02 | 42.55 | 2,124,833 | -0.24(-0.56%) |
Jul 24, 2013 | 43.66 | 43.67 | 42.53 | 42.79 | 537,230 | -0.46(-1.06%) |
Jul 23, 2013 | 43.02 | 43.50 | 42.94 | 43.25 | 927,630 | +0.45(+1.05%) |
Jul 22, 2013 | 41.66 | 42.89 | 42.01 | 42.80 | 501,536 | +0.79(+1.88%) |
Jul 19, 2013 | 42.05 | 42.39 | 41.87 | 42.01 | 369,580 | -0.35(-0.82%) |
Jul 18, 2013 | 42.55 | 43.10 | 42.31 | 42.36 | 306,797 | -0.49(-1.13%) |
Jul 17, 2013 | 42.69 | 43.18 | 42.60 | 42.84 | 538,075 | +0.47(+1.10%) |
Jul 16, 2013 | 42.35 | 42.53 | 41.91 | 42.38 | 636,284 | -0.07(-0.17%) |
Jul 15, 2013 | 41.03 | 42.50 | 40.90 | 42.45 | 711,197 | +1.33(+3.24%) |
Jul 12, 2013 | 40.76 | 41.15 | 40.69 | 41.12 | 1,138,111 | +0.01(+0.02%) |
Jul 11, 2013 | 40.95 | 41.14 | 40.19 | 41.11 | 480,926 | +0.87(+2.17%) |
Jul 10, 2013 | 39.69 | 40.64 | 39.69 | 40.24 | 483,560 | +0.62(+1.57%) |
Jul 09, 2013 | 39.91 | 39.65 | 39.49 | 39.61 | 150,299 | +0.02(+0.05%) |
Jul 08, 2013 | 39.17 | 40.19 | 39.17 | 39.60 | 415,998 | +0.46(+1.17%) |
Jul 05, 2013 | 39.45 | 39.51 | 38.28 | 39.14 | 605,114 | -0.65(-1.64%) |
Jul 03, 2013 | 38.91 | 40.19 | 38.42 | 39.79 | 525,150 | -0.26(-0.64%) |
Jul 02, 2013 | 40.52 | 41.02 | 39.54 | 40.05 | 854,319 | -1.10(-2.68%) |
Jul 01, 2013 | 41.52 | 41.61 | 40.61 | 41.15 | 515,535 | -0.56(-1.34%) |
Jun 28, 2013 | 40.93 | 42.12 | 40.84 | 41.71 | 773,533 | -0.41(-0.98%) |
Jun 27, 2013 | 41.68 | 42.24 | 41.51 | 42.12 | 753,590 | +0.59(+1.41%) |
Jun 26, 2013 | 39.88 | 41.76 | 39.81 | 41.53 | 1,127,826 | +1.83(+4.60%) |
Jun 25, 2013 | 38.74 | 39.98 | 38.58 | 39.71 | 516,762 | +1.07(+2.78%) |
Jun 24, 2013 | 38.61 | 39.23 | 38.05 | 38.63 | 373,133 | -0.69(-1.75%) |
Jun 21, 2013 | 39.54 | 39.58 | 38.41 | 39.32 | 573,742 | -0.16(-0.39%) |
Jun 20, 2013 | 39.88 | 40.01 | 38.84 | 39.48 | 1,070,019 | -1.33(-3.26%) |
Jun 19, 2013 | 41.98 | 42.68 | 40.71 | 40.81 | 498,688 | -1.09(-2.61%) |
Jun 18, 2013 | 42.59 | 42.67 | 41.66 | 41.90 | 466,309 | -0.61(-1.42%) |
Jun 17, 2013 | 43.09 | 43.22 | 42.17 | 42.50 | 352,435 | -0.50(-1.15%) |
Jun 14, 2013 | 43.35 | 43.53 | 42.78 | 43.00 | 338,092 | -0.05(-0.11%) |
Jun 13, 2013 | 43.38 | 43.89 | 42.70 | 43.05 | 443,245 | -0.26(-0.59%) |
Jun 12, 2013 | 44.57 | 44.57 | 42.99 | 43.30 | 643,751 | -0.75(-1.71%) |
Jun 11, 2013 | 43.66 | 44.56 | 42.88 | 44.05 | 478,715 | -0.89(-1.98%) |
Jun 10, 2013 | 45.38 | 45.50 | 44.54 | 44.94 | 472,277 | -0.68(-1.49%) |
Jun 07, 2013 | 45.39 | 46.50 | 45.38 | 45.62 | 496,909 | +0.26(+0.57%) |
Jun 06, 2013 | 44.72 | 45.39 | 44.44 | 45.37 | 458,866 | +0.63(+1.42%) |
Jun 05, 2013 | 44.88 | 44.98 | 44.04 | 44.73 | 496,555 | -0.09(-0.20%) |
Jun 04, 2013 | 45.06 | 45.35 | 44.40 | 44.83 | 302,366 | -0.23(-0.51%) |
Jun 03, 2013 | 45.14 | 45.45 | 44.66 | 45.05 | 537,511 | -0.05(-0.10%) |
May 31, 2013 | 46.46 | 46.54 | 44.86 | 45.10 | 899,086 | -2.15(-4.54%) |
May 30, 2013 | 47.33 | 47.77 | 46.80 | 47.25 | 562,277 | -0.18(-0.39%) |
May 29, 2013 | 48.68 | 48.94 | 47.21 | 47.43 | 961,515 | -1.97(-3.99%) |
May 28, 2013 | 49.68 | 50.18 | 49.34 | 49.40 | 440,870 | -0.50(-1.01%) |
May 24, 2013 | 49.64 | 50.12 | 48.10 | 49.91 | 748,326 | -0.14(-0.27%) |
May 23, 2013 | 50.44 | 50.44 | 49.50 | 50.05 | 761,711 | -0.82(-1.61%) |
May 22, 2013 | 52.22 | 52.31 | 50.73 | 50.86 | 370,568 | -1.26(-2.41%) |
May 21, 2013 | 52.17 | 52.28 | 51.61 | 52.12 | 420,734 | -0.02(-0.04%) |
May 20, 2013 | 51.21 | 52.57 | 51.20 | 52.14 | 336,617 | +1.16(+2.27%) |
May 17, 2013 | 50.69 | 51.27 | 50.53 | 50.98 | 389,313 | +0.39(+0.78%) |
May 16, 2013 | 51.73 | 51.99 | 50.39 | 50.59 | 469,401 | -1.45(-2.79%) |
May 15, 2013 | 51.16 | 52.05 | 51.16 | 52.04 | 387,098 | +1.50(+2.98%) |
May 13, 2013 | 50.47 | 50.72 | 50.13 | 50.53 | 226,478 | +0.16(+0.31%) |
May 10, 2013 | 51.16 | 51.31 | 50.29 | 50.38 | 1,085,477 | -1.06(-2.07%) |
May 09, 2013 | 51.63 | 52.16 | 51.26 | 51.44 | 461,317 | -0.43(-0.83%) |
May 08, 2013 | 51.47 | 52.34 | 51.41 | 51.87 | 318,298 | +0.15(+0.28%) |
May 07, 2013 | 50.98 | 51.94 | 50.82 | 51.72 | 299,482 | +0.61(+1.18%) |
May 06, 2013 | 51.20 | 51.38 | 50.48 | 51.12 | 474,372 | -0.13(-0.25%) |
May 03, 2013 | 50.80 | 51.60 | 50.27 | 51.25 | 272,667 | +0.97(+1.93%) |
May 02, 2013 | 50.89 | 51.06 | 49.99 | 50.27 | 655,809 | -0.26(-0.51%) |