Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 43.88 | 44.38 | 43.86 | 44.32 | 1,579,899 | +0.43(+0.99%) |
May 29, 2014 | 43.98 | 44.13 | 43.44 | 43.89 | 1,265,238 | +0.36(+0.83%) |
May 28, 2014 | 43.51 | 43.63 | 43.02 | 43.52 | 1,886,321 | -0.08(-0.18%) |
May 27, 2014 | 44.28 | 44.47 | 43.57 | 43.60 | 1,600,356 | -0.66(-1.50%) |
May 23, 2014 | 44.13 | 44.26 | 44.26 | 44.26 | 1,755,034 | +0.63(+1.45%) |
May 22, 2014 | 43.64 | 44.78 | 42.87 | 43.63 | 2,318,044 | +0.49(+1.15%) |
May 21, 2014 | 43.33 | 43.73 | 42.73 | 43.14 | 2,576,828 | +0.28(+0.65%) |
May 20, 2014 | 44.53 | 44.53 | 42.81 | 42.86 | 3,175,436 | -1.90(-4.24%) |
May 19, 2014 | 44.52 | 44.84 | 44.45 | 44.76 | 1,280,346 | -0.03(-0.07%) |
May 16, 2014 | 44.07 | 44.80 | 44.03 | 44.79 | 2,017,048 | +0.89(+2.02%) |
May 15, 2014 | 44.13 | 44.21 | 43.48 | 43.90 | 2,099,854 | -0.56(-1.27%) |
May 14, 2014 | 44.43 | 44.61 | 44.17 | 44.47 | 1,605,202 | +0.03(+0.07%) |
May 13, 2014 | 44.14 | 44.72 | 44.01 | 44.43 | 1,599,060 | +0.27(+0.61%) |
May 12, 2014 | 43.69 | 44.53 | 43.50 | 44.16 | 1,902,913 | +0.70(+1.62%) |
May 09, 2014 | 43.31 | 43.59 | 43.09 | 43.46 | 2,027,996 | +0.27(+0.63%) |
May 08, 2014 | 42.43 | 43.75 | 42.41 | 43.19 | 4,885,884 | +1.96(+4.76%) |
May 07, 2014 | 41.58 | 41.73 | 40.95 | 41.23 | 2,786,967 | -0.32(-0.76%) |
May 06, 2014 | 41.86 | 41.89 | 41.18 | 41.55 | 2,697,216 | -0.63(-1.48%) |
May 05, 2014 | 42.05 | 42.21 | 41.71 | 42.17 | 1,153,915 | +0.01(+0.02%) |
May 02, 2014 | 41.99 | 42.47 | 41.86 | 42.16 | 1,357,145 | +0.28(+0.66%) |
May 01, 2014 | 41.96 | 42.15 | 41.75 | 41.89 | 1,548,786 | +0.03(+0.07%) |
Apr 30, 2014 | 42.03 | 42.14 | 41.37 | 41.86 | 2,332,686 | -0.19(-0.46%) |
Apr 29, 2014 | 41.99 | 42.36 | 41.87 | 42.05 | 1,564,170 | +0.22(+0.52%) |
Apr 28, 2014 | 41.65 | 42.40 | 41.34 | 41.83 | 1,828,217 | +0.25(+0.61%) |
Apr 25, 2014 | 41.90 | 41.90 | 41.47 | 41.58 | 1,164,432 | -0.32(-0.76%) |
Apr 24, 2014 | 42.02 | 42.02 | 41.58 | 41.89 | 1,349,043 | +0.07(+0.17%) |
Apr 23, 2014 | 41.91 | 42.34 | 41.79 | 41.82 | 1,608,065 | -0.11(-0.26%) |
Apr 22, 2014 | 41.70 | 42.11 | 41.48 | 41.93 | 1,769,443 | +0.31(+0.74%) |
Apr 21, 2014 | 41.75 | 42.09 | 41.60 | 41.62 | 2,004,208 | -0.05(-0.11%) |
Apr 17, 2014 | 42.18 | 41.67 | 41.67 | 41.67 | 1,639,785 | -0.68(-1.60%) |
Apr 16, 2014 | 42.13 | 42.85 | 41.96 | 42.35 | 1,615,810 | +0.54(+1.29%) |
Apr 15, 2014 | 41.79 | 42.19 | 41.11 | 41.81 | 2,289,557 | +0.05(+0.13%) |
Apr 14, 2014 | 42.00 | 42.11 | 41.35 | 41.75 | 2,656,280 | +0.02(+0.04%) |
Apr 11, 2014 | 42.33 | 42.34 | 41.48 | 41.74 | 4,847,283 | -1.37(-3.19%) |
Apr 10, 2014 | 45.47 | 45.51 | 43.04 | 43.11 | 4,192,425 | -2.36(-5.18%) |
Apr 09, 2014 | 44.81 | 45.48 | 44.40 | 45.47 | 2,212,360 | +0.76(+1.71%) |
Apr 08, 2014 | 43.89 | 44.84 | 43.42 | 44.70 | 3,012,501 | +0.70(+1.60%) |
Apr 07, 2014 | 44.68 | 44.75 | 43.79 | 44.00 | 4,073,676 | -0.95(-2.11%) |
Apr 04, 2014 | 46.02 | 46.30 | 44.77 | 44.95 | 1,892,173 | -0.56(-1.22%) |
Apr 03, 2014 | 45.50 | 45.76 | 45.16 | 45.51 | 1,574,424 | +0.12(+0.26%) |
Apr 02, 2014 | 44.43 | 45.42 | 44.43 | 45.39 | 2,011,065 | +1.03(+2.33%) |
Apr 01, 2014 | 43.89 | 44.45 | 43.64 | 44.36 | 1,467,169 | +0.52(+1.18%) |
Mar 31, 2014 | 44.06 | 44.06 | 43.62 | 43.84 | 1,386,651 | +0.17(+0.39%) |
Mar 28, 2014 | 43.25 | 43.75 | 43.14 | 43.67 | 1,226,764 | +0.42(+0.98%) |
Mar 27, 2014 | 43.40 | 43.64 | 42.97 | 43.25 | 1,986,345 | -0.12(-0.28%) |
Mar 26, 2014 | 44.49 | 44.49 | 43.34 | 43.37 | 2,790,464 | -0.96(-2.16%) |
Mar 25, 2014 | 44.89 | 44.94 | 43.94 | 44.33 | 1,798,588 | -0.39(-0.88%) |
Mar 24, 2014 | 45.45 | 45.69 | 44.37 | 44.72 | 2,071,448 | -0.56(-1.23%) |
Mar 21, 2014 | 44.76 | 45.65 | 44.58 | 45.28 | 3,516,671 | +1.07(+2.43%) |
Mar 20, 2014 | 44.06 | 44.45 | 43.95 | 44.20 | 3,833,917 | -0.05(-0.12%) |
Mar 19, 2014 | 44.23 | 44.69 | 44.01 | 44.26 | 1,333,081 | +0.02(+0.03%) |
Mar 18, 2014 | 44.29 | 44.54 | 44.09 | 44.24 | 1,058,095 | -0.06(-0.14%) |
Mar 17, 2014 | 44.07 | 44.40 | 43.86 | 44.30 | 1,206,876 | +0.34(+0.77%) |
Mar 14, 2014 | 43.63 | 44.29 | 43.53 | 43.96 | 1,553,773 | +0.15(+0.35%) |
Mar 13, 2014 | 44.31 | 44.33 | 43.65 | 43.81 | 1,564,769 | -0.26(-0.60%) |
Mar 12, 2014 | 43.86 | 44.09 | 43.37 | 44.07 | 3,941,365 | -0.09(-0.21%) |
Mar 11, 2014 | 44.88 | 44.93 | 43.67 | 44.16 | 2,570,493 | -0.53(-1.19%) |
Mar 10, 2014 | 44.17 | 44.74 | 43.91 | 44.70 | 2,767,406 | +0.39(+0.89%) |
Mar 07, 2014 | 44.30 | 44.60 | 44.03 | 44.30 | 2,983,060 | +0.22(+0.51%) |
Mar 06, 2014 | 44.91 | 44.93 | 43.52 | 44.08 | 3,350,842 | -0.33(-0.75%) |
Mar 05, 2014 | 43.75 | 44.43 | 43.75 | 44.41 | 3,006,856 | +0.66(+1.52%) |
Mar 04, 2014 | 43.27 | 43.82 | 43.21 | 43.75 | 2,055,671 | +0.77(+1.80%) |
Mar 03, 2014 | 43.01 | 43.31 | 42.87 | 42.97 | 1,579,228 | -0.53(-1.21%) |
Feb 28, 2014 | 44.08 | 44.36 | 43.14 | 43.50 | 2,503,763 | +0.22(+0.50%) |
Feb 27, 2014 | 42.87 | 44.23 | 42.87 | 43.28 | 3,156,110 | -0.40(-0.92%) |
Feb 26, 2014 | 42.26 | 43.98 | 42.09 | 43.69 | 4,897,031 | +1.68(+4.01%) |
Feb 25, 2014 | 41.52 | 42.06 | 41.16 | 42.00 | 2,720,094 | +0.47(+1.13%) |
Feb 24, 2014 | 41.55 | 42.11 | 41.34 | 41.53 | 2,361,320 | +0.19(+0.47%) |
Feb 21, 2014 | 41.20 | 41.67 | 41.13 | 41.34 | 1,962,655 | +0.17(+0.41%) |
Feb 20, 2014 | 41.45 | 41.65 | 40.98 | 41.17 | 2,179,330 | -0.27(-0.65%) |
Feb 19, 2014 | 41.81 | 41.93 | 41.41 | 41.44 | 2,066,245 | -1.34(-3.12%) |
Feb 18, 2014 | 42.67 | 43.19 | 42.45 | 42.77 | 2,748,888 | +0.28(+0.65%) |
Feb 14, 2014 | 42.16 | 42.50 | 42.50 | 42.50 | 2,026,066 | +0.20(+0.47%) |
Feb 13, 2014 | 41.88 | 42.48 | 41.71 | 42.30 | 2,088,826 | +0.23(+0.55%) |
Feb 12, 2014 | 43.16 | 43.20 | 41.81 | 42.06 | 3,499,771 | -0.96(-2.23%) |
Feb 11, 2014 | 42.47 | 43.12 | 42.44 | 43.02 | 3,470,619 | +0.49(+1.16%) |
Feb 10, 2014 | 42.09 | 42.68 | 41.81 | 42.53 | 4,114,441 | +0.38(+0.90%) |
Feb 07, 2014 | 41.90 | 42.23 | 41.54 | 42.15 | 3,430,691 | +0.46(+1.11%) |
Feb 06, 2014 | 40.79 | 42.09 | 40.68 | 41.69 | 7,072,775 | +1.69(+4.23%) |
Feb 05, 2014 | 40.28 | 42.47 | 39.60 | 39.99 | 4,537,032 | +0.37(+0.94%) |
Feb 04, 2014 | 40.25 | 40.42 | 39.54 | 39.62 | 4,270,208 | +0.34(+0.86%) |
Feb 03, 2014 | 40.58 | 40.72 | 39.21 | 39.28 | 3,670,904 | -1.15(-2.85%) |
Jan 31, 2014 | 40.13 | 40.68 | 39.94 | 40.43 | 2,235,015 | -0.23(-0.57%) |
Jan 30, 2014 | 40.79 | 40.91 | 40.47 | 40.67 | 2,313,966 | +0.42(+1.04%) |
Jan 29, 2014 | 40.81 | 41.00 | 39.99 | 40.25 | 5,777,609 | -0.73(-1.79%) |
Jan 28, 2014 | 40.84 | 41.31 | 40.78 | 40.98 | 3,024,864 | +0.29(+0.70%) |
Jan 27, 2014 | 40.87 | 41.41 | 40.61 | 40.70 | 3,935,350 | +0.05(+0.11%) |
Jan 24, 2014 | 41.32 | 41.56 | 40.59 | 40.65 | 3,890,824 | -0.80(-1.92%) |
Jan 23, 2014 | 41.65 | 41.99 | 41.35 | 41.45 | 3,546,224 | -0.49(-1.18%) |
Jan 22, 2014 | 42.23 | 42.40 | 41.79 | 41.94 | 2,848,274 | -0.17(-0.40%) |
Jan 21, 2014 | 42.75 | 42.87 | 41.89 | 42.11 | 4,043,715 | -0.49(-1.16%) |
Jan 17, 2014 | 43.45 | 42.60 | 42.60 | 42.60 | 2,819,736 | -0.52(-1.20%) |
Jan 16, 2014 | 44.12 | 44.37 | 43.09 | 43.12 | 3,885,993 | -0.73(-1.67%) |
Jan 15, 2014 | 43.68 | 44.61 | 43.32 | 43.86 | 3,459,117 | +0.29(+0.66%) |
Jan 14, 2014 | 43.72 | 44.04 | 43.46 | 43.57 | 4,302,661 | -0.15(-0.34%) |
Jan 13, 2014 | 44.60 | 44.74 | 43.61 | 43.72 | 2,572,793 | -0.97(-2.16%) |
Jan 10, 2014 | 44.52 | 44.96 | 44.06 | 44.68 | 2,869,673 | +0.08(+0.19%) |
Jan 09, 2014 | 44.79 | 45.18 | 43.83 | 44.60 | 6,844,648 | -1.88(-4.05%) |
Jan 08, 2014 | 46.95 | 47.34 | 46.33 | 46.48 | 2,941,753 | -1.24(-2.61%) |
Jan 07, 2014 | 47.45 | 47.99 | 47.45 | 47.72 | 1,323,574 | +0.57(+1.21%) |
Jan 06, 2014 | 47.76 | 47.88 | 47.15 | 47.15 | 1,594,959 | -0.32(-0.68%) |
Jan 03, 2014 | 47.59 | 48.07 | 47.38 | 47.48 | 1,034,117 | -0.09(-0.18%) |
Jan 02, 2014 | 47.63 | 48.28 | 47.42 | 47.56 | 964,178 | -0.20(-0.42%) |
Dec 31, 2013 | 47.35 | 47.76 | 47.76 | 47.76 | 1,035,824 | +0.58(+1.23%) |
Dec 30, 2013 | 47.16 | 47.34 | 46.92 | 47.18 | 983,134 | +0.18(+0.38%) |
Dec 27, 2013 | 47.71 | 47.76 | 46.86 | 47.01 | 1,009,600 | -0.78(-1.63%) |
Dec 26, 2013 | 48.33 | 48.52 | 47.31 | 47.79 | 1,032,392 | +0.49(+1.03%) |
Dec 24, 2013 | 47.98 | 49.18 | 47.14 | 47.30 | 856,710 | +0.21(+0.44%) |
Dec 23, 2013 | 47.49 | 47.49 | 46.94 | 47.09 | 1,619,304 | -0.05(-0.10%) |
Dec 20, 2013 | 47.11 | 47.51 | 47.03 | 47.14 | 2,416,928 | +0.09(+0.20%) |
Dec 19, 2013 | 47.18 | 47.61 | 47.04 | 47.04 | 1,300,354 | -0.50(-1.06%) |
Dec 18, 2013 | 46.96 | 47.60 | 46.73 | 47.55 | 1,719,695 | +0.63(+1.33%) |
Dec 17, 2013 | 47.12 | 47.35 | 46.78 | 46.92 | 1,357,151 | +0.19(+0.41%) |
Dec 16, 2013 | 46.51 | 47.91 | 43.00 | 46.73 | 1,661,856 | -0.51(-1.08%) |
Dec 13, 2013 | 47.26 | 47.52 | 46.82 | 47.24 | 1,671,675 | +0.29(+0.61%) |
Dec 12, 2013 | 47.21 | 47.26 | 46.45 | 46.95 | 1,970,439 | -0.15(-0.31%) |
Dec 11, 2013 | 47.99 | 48.03 | 46.99 | 47.10 | 1,798,794 | -0.61(-1.28%) |
Dec 10, 2013 | 48.20 | 48.24 | 47.52 | 47.71 | 1,932,131 | -0.24(-0.50%) |
Dec 09, 2013 | 49.17 | 49.17 | 47.86 | 47.95 | 2,007,281 | -0.97(-1.97%) |
Dec 06, 2013 | 49.15 | 49.15 | 48.24 | 48.91 | 1,185,352 | +0.90(+1.87%) |
Dec 05, 2013 | 47.72 | 48.66 | 47.48 | 48.02 | 3,205,760 | -0.83(-1.69%) |
Dec 04, 2013 | 49.45 | 49.71 | 48.43 | 48.84 | 2,698,801 | -1.81(-3.58%) |
Dec 03, 2013 | 50.47 | 50.74 | 48.76 | 50.66 | 1,245,493 | +0.11(+0.21%) |
Dec 02, 2013 | 50.06 | 51.86 | 50.06 | 50.55 | 1,207,067 | +0.36(+0.72%) |
Nov 29, 2013 | 50.66 | 51.09 | 50.03 | 50.19 | 897,398 | -0.21(-0.41%) |
Nov 27, 2013 | 50.12 | 50.50 | 49.86 | 50.40 | 1,166,834 | +0.22(+0.43%) |
Nov 26, 2013 | 49.81 | 50.57 | 49.77 | 50.18 | 1,604,289 | +0.54(+1.09%) |
Nov 25, 2013 | 49.63 | 50.00 | 49.45 | 49.64 | 1,297,425 | +0.26(+0.53%) |
Nov 22, 2013 | 49.88 | 49.99 | 48.86 | 49.38 | 2,084,543 | -0.65(-1.30%) |
Nov 21, 2013 | 49.11 | 50.20 | 48.58 | 50.03 | 2,493,177 | +0.29(+0.57%) |
Nov 20, 2013 | 49.45 | 50.18 | 49.06 | 49.74 | 3,115,278 | +0.30(+0.61%) |
Nov 19, 2013 | 49.42 | 49.60 | 49.24 | 49.44 | 2,417,036 | -0.22(-0.44%) |
Nov 18, 2013 | 50.17 | 50.47 | 49.42 | 49.65 | 1,831,986 | -0.28(-0.56%) |
Nov 15, 2013 | 49.92 | 50.26 | 49.64 | 49.93 | 1,752,513 | -0.13(-0.26%) |
Nov 14, 2013 | 49.62 | 50.48 | 49.42 | 50.06 | 2,270,171 | +1.37(+2.82%) |
Nov 12, 2013 | 49.12 | 49.21 | 48.26 | 48.69 | 2,117,111 | -0.47(-0.96%) |
Nov 11, 2013 | 48.57 | 49.44 | 48.29 | 49.16 | 1,783,149 | +0.56(+1.16%) |
Nov 08, 2013 | 47.88 | 48.71 | 47.88 | 48.60 | 1,892,513 | +0.86(+1.81%) |
Nov 07, 2013 | 49.25 | 49.61 | 47.63 | 47.73 | 2,992,991 | -0.94(-1.94%) |
Nov 06, 2013 | 48.60 | 48.76 | 48.02 | 48.67 | 2,210,270 | +0.11(+0.22%) |
Nov 05, 2013 | 48.61 | 49.05 | 48.30 | 48.57 | 2,383,024 | -0.11(-0.22%) |
Nov 04, 2013 | 48.40 | 48.86 | 48.38 | 48.67 | 1,846,152 | +0.36(+0.75%) |
Nov 01, 2013 | 48.47 | 48.69 | 47.94 | 48.31 | 1,855,017 | -0.04(-0.08%) |
Oct 31, 2013 | 47.91 | 48.60 | 47.67 | 48.35 | 2,925,113 | +0.36(+0.76%) |
Oct 30, 2013 | 47.78 | 48.39 | 47.70 | 47.99 | 2,160,191 | +0.14(+0.29%) |
Oct 29, 2013 | 47.39 | 47.85 | 47.11 | 47.85 | 1,340,755 | +0.54(+1.14%) |
Oct 28, 2013 | 47.55 | 47.68 | 47.23 | 47.31 | 2,410,098 | -0.22(-0.46%) |
Oct 25, 2013 | 47.85 | 48.22 | 47.26 | 47.52 | 4,355,462 | -0.31(-0.65%) |
Oct 24, 2013 | 47.27 | 47.87 | 47.16 | 47.83 | 2,007,641 | +0.82(+1.74%) |
Oct 23, 2013 | 47.11 | 47.60 | 46.88 | 47.01 | 2,597,968 | -0.16(-0.34%) |
Oct 22, 2013 | 46.56 | 47.31 | 46.40 | 47.18 | 2,465,150 | +0.60(+1.29%) |
Oct 21, 2013 | 45.89 | 46.60 | 45.76 | 46.57 | 2,790,535 | +0.83(+1.82%) |
Oct 18, 2013 | 44.94 | 45.76 | 44.82 | 45.74 | 3,690,514 | +1.06(+2.37%) |
Oct 17, 2013 | 44.06 | 44.81 | 43.88 | 44.68 | 4,112,404 | +0.54(+1.22%) |
Oct 16, 2013 | 43.74 | 44.34 | 43.35 | 44.14 | 3,533,453 | +0.47(+1.08%) |
Oct 15, 2013 | 44.34 | 44.55 | 43.62 | 43.67 | 3,391,403 | -0.73(-1.64%) |
Oct 14, 2013 | 43.37 | 44.42 | 43.35 | 44.40 | 4,260,019 | +0.91(+2.10%) |
Oct 11, 2013 | 43.27 | 43.49 | 42.26 | 43.48 | 6,969,485 | -0.22(-0.51%) |
Oct 10, 2013 | 45.10 | 45.28 | 43.36 | 43.71 | 8,425,065 | -1.85(-4.07%) |
Oct 09, 2013 | 45.39 | 45.91 | 45.06 | 45.56 | 2,585,162 | +0.32(+0.70%) |
Oct 08, 2013 | 46.41 | 46.87 | 45.09 | 45.25 | 4,026,552 | -1.49(-3.19%) |
Oct 07, 2013 | 47.22 | 47.53 | 46.70 | 46.74 | 2,846,378 | -1.20(-2.51%) |
Oct 04, 2013 | 47.65 | 47.99 | 47.41 | 47.94 | 2,275,891 | +0.35(+0.73%) |
Oct 03, 2013 | 47.50 | 47.69 | 47.15 | 47.59 | 1,958,285 | +0.00(+0.00%) |
Oct 02, 2013 | 47.52 | 47.87 | 47.18 | 47.59 | 3,303,030 | -0.18(-0.37%) |
Oct 01, 2013 | 47.14 | 47.78 | 47.01 | 47.77 | 2,365,223 | +0.58(+1.23%) |
Sep 27, 2013 | 46.46 | 47.30 | 46.14 | 47.19 | 2,417,024 | +0.59(+1.28%) |
Sep 26, 2013 | 46.04 | 46.81 | 45.99 | 46.60 | 1,333,665 | +0.68(+1.48%) |
Sep 25, 2013 | 46.15 | 46.31 | 45.78 | 45.92 | 2,334,433 | -0.34(-0.73%) |
Sep 24, 2013 | 46.04 | 46.26 | 45.66 | 46.26 | 1,546,936 | +0.19(+0.42%) |
Sep 23, 2013 | 46.32 | 46.43 | 46.04 | 46.06 | 1,191,710 | -0.26(-0.57%) |
Sep 20, 2013 | 46.75 | 46.75 | 46.05 | 46.33 | 2,418,221 | -0.32(-0.68%) |
Sep 19, 2013 | 47.20 | 47.21 | 46.52 | 46.64 | 1,444,046 | -0.48(-1.02%) |
Sep 18, 2013 | 46.20 | 47.21 | 45.92 | 47.12 | 2,064,085 | +0.82(+1.77%) |
Sep 17, 2013 | 45.67 | 46.32 | 45.50 | 46.30 | 1,725,143 | +0.78(+1.71%) |
Sep 16, 2013 | 45.86 | 45.96 | 45.38 | 45.52 | 1,434,570 | +0.29(+0.65%) |
Sep 13, 2013 | 44.61 | 45.30 | 44.44 | 45.23 | 1,653,479 | +0.79(+1.77%) |
Sep 12, 2013 | 45.21 | 45.21 | 44.24 | 44.44 | 1,748,251 | -0.89(-1.96%) |
Sep 11, 2013 | 45.04 | 45.50 | 44.84 | 45.33 | 1,915,756 | +0.35(+0.77%) |
Sep 10, 2013 | 44.71 | 44.99 | 44.43 | 44.98 | 1,579,492 | +0.39(+0.88%) |
Sep 09, 2013 | 43.71 | 44.64 | 43.67 | 44.59 | 1,553,830 | +1.00(+2.29%) |
Sep 06, 2013 | 44.11 | 44.13 | 43.45 | 43.59 | 2,735,048 | -0.35(-0.79%) |
Sep 05, 2013 | 44.80 | 45.09 | 43.87 | 43.94 | 5,498,748 | -0.96(-2.13%) |
Sep 04, 2013 | 44.44 | 45.15 | 44.44 | 44.90 | 2,697,405 | +0.55(+1.24%) |
Sep 03, 2013 | 44.77 | 44.94 | 44.13 | 44.35 | 1,945,083 | +0.05(+0.12%) |
Aug 30, 2013 | 44.47 | 44.58 | 44.08 | 44.30 | 1,619,253 | -0.08(-0.17%) |
Aug 29, 2013 | 44.15 | 44.67 | 44.06 | 44.37 | 1,743,399 | +0.20(+0.45%) |
Aug 28, 2013 | 43.95 | 44.47 | 43.61 | 44.17 | 1,632,178 | +0.22(+0.51%) |
Aug 27, 2013 | 44.61 | 44.67 | 43.82 | 43.95 | 3,121,967 | -1.20(-2.67%) |
Aug 26, 2013 | 45.72 | 45.94 | 45.15 | 45.15 | 1,752,568 | -0.57(-1.25%) |
Aug 23, 2013 | 45.31 | 45.97 | 45.12 | 45.72 | 2,277,335 | +0.47(+1.04%) |
Aug 22, 2013 | 46.31 | 46.31 | 44.03 | 45.25 | 4,717,508 | -0.97(-2.09%) |
Aug 21, 2013 | 46.61 | 46.74 | 45.79 | 46.22 | 2,470,898 | -0.63(-1.34%) |
Aug 20, 2013 | 45.75 | 47.08 | 45.75 | 46.84 | 2,327,167 | +1.25(+2.74%) |
Aug 19, 2013 | 45.56 | 46.07 | 45.44 | 45.59 | 1,861,982 | -0.03(-0.07%) |
Aug 16, 2013 | 46.32 | 46.39 | 45.62 | 45.62 | 2,702,058 | -0.76(-1.65%) |
Aug 15, 2013 | 46.60 | 46.68 | 46.15 | 46.39 | 2,499,741 | -0.55(-1.17%) |
Aug 14, 2013 | 47.37 | 47.37 | 46.89 | 46.94 | 2,816,449 | -0.45(-0.95%) |
Aug 13, 2013 | 47.33 | 47.38 | 46.79 | 47.38 | 2,255,344 | +0.13(+0.28%) |
Aug 12, 2013 | 47.05 | 47.31 | 46.83 | 47.25 | 1,964,474 | -0.06(-0.13%) |
Aug 09, 2013 | 46.39 | 47.37 | 46.33 | 47.31 | 3,146,512 | +0.79(+1.69%) |
Aug 08, 2013 | 46.47 | 46.95 | 46.02 | 46.53 | 5,632,477 | +2.28(+5.15%) |
Aug 07, 2013 | 43.39 | 44.28 | 43.39 | 44.25 | 3,690,958 | +0.26(+0.60%) |
Aug 06, 2013 | 44.20 | 44.23 | 43.28 | 43.99 | 5,117,029 | -0.39(-0.89%) |
Aug 05, 2013 | 45.02 | 45.21 | 44.32 | 44.38 | 3,120,113 | -0.72(-1.59%) |
Aug 02, 2013 | 44.33 | 45.32 | 44.22 | 45.10 | 4,435,504 | +0.66(+1.48%) |
Aug 01, 2013 | 43.33 | 44.50 | 43.18 | 44.44 | 2,554,644 | +1.37(+3.19%) |
Jul 31, 2013 | 42.66 | 43.25 | 42.57 | 43.07 | 2,525,600 | +0.35(+0.81%) |
Jul 30, 2013 | 42.97 | 42.97 | 42.28 | 42.72 | 2,730,047 | -0.07(-0.16%) |
Jul 29, 2013 | 41.44 | 43.09 | 41.40 | 42.79 | 5,435,605 | +1.34(+3.22%) |
Jul 26, 2013 | 41.00 | 41.52 | 40.79 | 41.45 | 1,924,134 | +0.33(+0.81%) |
Jul 25, 2013 | 40.55 | 41.13 | 40.53 | 41.12 | 1,406,476 | +0.47(+1.16%) |
Jul 24, 2013 | 41.11 | 41.21 | 40.53 | 40.65 | 1,612,318 | -0.41(-1.00%) |
Jul 23, 2013 | 40.88 | 41.25 | 40.74 | 41.06 | 2,165,904 | +0.20(+0.49%) |
Jul 22, 2013 | 40.57 | 40.91 | 40.46 | 40.86 | 1,184,236 | +0.32(+0.80%) |
Jul 19, 2013 | 40.55 | 40.71 | 40.25 | 40.53 | 1,718,349 | -0.06(-0.15%) |
Jul 18, 2013 | 40.19 | 40.70 | 40.18 | 40.60 | 1,721,055 | +0.53(+1.31%) |
Jul 17, 2013 | 40.12 | 40.47 | 39.92 | 40.07 | 1,208,445 | +0.06(+0.15%) |
Jul 16, 2013 | 40.33 | 40.55 | 39.83 | 40.01 | 1,819,109 | -0.20(-0.50%) |
Jul 15, 2013 | 39.92 | 40.62 | 39.88 | 40.21 | 1,902,197 | +0.19(+0.48%) |
Jul 12, 2013 | 40.41 | 40.41 | 39.82 | 40.02 | 2,115,743 | -0.39(-0.97%) |
Jul 11, 2013 | 39.57 | 40.46 | 39.42 | 40.41 | 4,713,389 | +1.33(+3.40%) |
Jul 10, 2013 | 39.01 | 39.23 | 38.67 | 39.08 | 3,388,349 | +0.03(+0.08%) |
Jul 09, 2013 | 39.06 | 39.43 | 38.72 | 39.05 | 2,842,942 | +0.15(+0.40%) |
Jul 08, 2013 | 38.50 | 39.08 | 38.43 | 38.90 | 2,990,413 | +0.54(+1.41%) |
Jul 05, 2013 | 38.30 | 38.57 | 37.88 | 38.36 | 2,844,204 | +0.36(+0.96%) |
Jul 03, 2013 | 38.23 | 38.23 | 37.66 | 37.99 | 1,516,986 | -0.46(-1.18%) |
Jul 02, 2013 | 38.30 | 38.75 | 38.20 | 38.45 | 1,926,544 | +0.15(+0.40%) |
Jul 01, 2013 | 38.36 | 38.67 | 38.26 | 38.30 | 3,465,938 | +0.26(+0.69%) |
Jun 28, 2013 | 38.00 | 38.51 | 37.89 | 38.03 | 4,609,320 | -0.37(-0.97%) |
Jun 26, 2013 | 38.75 | 38.93 | 38.15 | 38.40 | 2,364,982 | +0.00(+0.00%) |
Jun 25, 2013 | 38.45 | 38.72 | 38.13 | 38.40 | 2,005,294 | +0.34(+0.89%) |
Jun 24, 2013 | 39.38 | 39.41 | 38.00 | 38.06 | 3,345,798 | -1.71(-4.31%) |
Jun 21, 2013 | 39.88 | 40.14 | 39.52 | 39.78 | 6,298,679 | +0.25(+0.64%) |
Jun 20, 2013 | 39.52 | 39.87 | 38.93 | 39.52 | 5,763,909 | -0.49(-1.23%) |
Jun 19, 2013 | 40.40 | 41.04 | 39.96 | 40.02 | 3,890,243 | -0.39(-0.96%) |
Jun 18, 2013 | 39.37 | 40.47 | 39.35 | 40.40 | 2,557,375 | +1.02(+2.59%) |
Jun 17, 2013 | 39.37 | 39.59 | 39.11 | 39.38 | 2,802,820 | +0.16(+0.41%) |
Jun 14, 2013 | 39.18 | 39.90 | 39.18 | 39.22 | 5,440,619 | -0.15(-0.39%) |
Jun 13, 2013 | 38.80 | 39.45 | 38.75 | 39.38 | 2,390,408 | +0.76(+1.96%) |
Jun 12, 2013 | 38.97 | 39.25 | 38.51 | 38.62 | 2,307,145 | -0.05(-0.12%) |
Jun 11, 2013 | 38.84 | 38.87 | 38.44 | 38.67 | 1,798,108 | -0.47(-1.20%) |
Jun 10, 2013 | 39.38 | 39.55 | 38.95 | 39.14 | 2,324,173 | -0.15(-0.39%) |
Jun 07, 2013 | 39.32 | 39.57 | 39.02 | 39.29 | 3,497,595 | +0.17(+0.43%) |
Jun 06, 2013 | 39.75 | 39.75 | 38.50 | 39.12 | 5,172,436 | -0.77(-1.94%) |
Jun 05, 2013 | 39.68 | 40.08 | 39.51 | 39.89 | 5,119,599 | -0.22(-0.54%) |
Jun 04, 2013 | 39.13 | 40.52 | 38.99 | 40.11 | 7,720,253 | +0.93(+2.39%) |