Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 48.14 | 48.18 | 47.75 | 47.87 | 2,513,379 | -0.31(-0.63%) |
May 29, 2014 | 47.88 | 48.19 | 47.57 | 48.18 | 1,486,249 | +0.35(+0.74%) |
May 28, 2014 | 47.56 | 48.00 | 47.42 | 47.82 | 1,657,113 | +0.17(+0.36%) |
May 27, 2014 | 47.47 | 47.89 | 47.27 | 47.65 | 2,335,850 | +0.45(+0.94%) |
May 23, 2014 | 47.40 | 47.20 | 47.20 | 47.20 | 1,563,941 | -0.12(-0.25%) |
May 22, 2014 | 46.43 | 47.45 | 46.37 | 47.32 | 1,303,516 | +0.77(+1.66%) |
May 21, 2014 | 45.88 | 46.61 | 45.65 | 46.55 | 1,481,029 | +1.00(+2.19%) |
May 20, 2014 | 46.76 | 46.79 | 45.14 | 45.56 | 2,541,360 | -1.22(-2.60%) |
May 19, 2014 | 45.64 | 46.82 | 45.48 | 46.77 | 1,794,726 | +1.11(+2.43%) |
May 16, 2014 | 46.22 | 46.22 | 45.34 | 45.66 | 1,584,493 | -0.53(-1.15%) |
May 15, 2014 | 46.41 | 46.50 | 46.02 | 46.19 | 2,164,692 | -0.22(-0.47%) |
May 14, 2014 | 46.93 | 47.01 | 46.39 | 46.41 | 1,682,407 | -0.52(-1.10%) |
May 13, 2014 | 47.10 | 47.21 | 46.81 | 46.93 | 1,222,377 | -0.21(-0.45%) |
May 12, 2014 | 46.47 | 47.21 | 46.09 | 47.15 | 1,939,937 | +0.88(+1.90%) |
May 09, 2014 | 46.03 | 46.49 | 45.88 | 46.27 | 2,116,480 | +0.28(+0.61%) |
May 08, 2014 | 46.55 | 46.94 | 45.90 | 45.99 | 2,695,689 | -0.79(-1.69%) |
May 07, 2014 | 45.77 | 46.82 | 45.48 | 46.78 | 2,419,454 | +1.20(+2.64%) |
May 06, 2014 | 46.14 | 46.31 | 45.54 | 45.58 | 2,255,970 | -0.79(-1.71%) |
May 05, 2014 | 46.00 | 46.48 | 45.52 | 46.37 | 1,811,594 | +0.12(+0.25%) |
May 02, 2014 | 46.99 | 47.20 | 46.22 | 46.25 | 2,500,825 | -0.74(-1.57%) |
May 01, 2014 | 47.08 | 47.36 | 44.90 | 46.99 | 4,389,496 | +0.19(+0.41%) |
Apr 30, 2014 | 46.97 | 47.09 | 46.47 | 46.80 | 3,280,499 | -0.29(-0.62%) |
Apr 29, 2014 | 47.05 | 47.46 | 46.82 | 47.09 | 1,755,895 | +0.05(+0.11%) |
Apr 28, 2014 | 46.95 | 47.17 | 46.26 | 47.04 | 1,806,262 | +0.24(+0.51%) |
Apr 25, 2014 | 47.09 | 47.19 | 46.74 | 46.80 | 1,201,992 | -0.34(-0.72%) |
Apr 24, 2014 | 47.80 | 47.87 | 46.88 | 47.14 | 1,683,231 | -0.33(-0.70%) |
Apr 23, 2014 | 47.18 | 47.63 | 47.14 | 47.47 | 1,926,863 | +0.17(+0.37%) |
Apr 22, 2014 | 46.15 | 47.37 | 45.94 | 47.30 | 2,383,215 | +1.14(+2.46%) |
Apr 21, 2014 | 46.04 | 46.28 | 45.75 | 46.16 | 1,116,990 | +0.09(+0.19%) |
Apr 17, 2014 | 45.70 | 46.07 | 46.07 | 46.07 | 1,550,856 | +0.38(+0.83%) |
Apr 16, 2014 | 45.35 | 45.76 | 44.99 | 45.70 | 1,791,468 | +0.62(+1.39%) |
Apr 15, 2014 | 44.93 | 45.17 | 44.17 | 45.07 | 1,940,779 | +0.36(+0.80%) |
Apr 14, 2014 | 44.69 | 45.14 | 44.29 | 44.71 | 2,145,552 | +0.20(+0.45%) |
Apr 11, 2014 | 45.05 | 45.19 | 44.38 | 44.51 | 3,119,111 | -0.94(-2.08%) |
Apr 10, 2014 | 46.08 | 46.71 | 45.22 | 45.46 | 4,015,569 | -0.77(-1.67%) |
Apr 09, 2014 | 45.27 | 46.35 | 45.27 | 46.23 | 4,294,499 | +0.27(+0.58%) |
Apr 08, 2014 | 45.08 | 46.10 | 44.55 | 45.96 | 7,948,114 | +1.02(+2.28%) |
Apr 07, 2014 | 46.78 | 46.92 | 44.88 | 44.94 | 7,644,072 | -2.00(-4.26%) |
Apr 04, 2014 | 48.55 | 48.62 | 46.90 | 46.94 | 3,293,604 | -1.05(-2.19%) |
Apr 03, 2014 | 47.94 | 48.64 | 47.83 | 47.99 | 2,773,155 | -0.06(-0.12%) |
Apr 02, 2014 | 48.36 | 48.78 | 47.70 | 48.05 | 5,078,337 | -0.26(-0.54%) |
Apr 01, 2014 | 49.48 | 49.86 | 48.04 | 48.31 | 5,472,273 | -0.90(-1.84%) |
Mar 31, 2014 | 49.13 | 49.69 | 49.03 | 49.21 | 2,123,099 | +0.13(+0.26%) |
Mar 28, 2014 | 49.32 | 49.77 | 48.92 | 49.09 | 1,400,329 | -0.06(-0.12%) |
Mar 27, 2014 | 49.78 | 49.86 | 48.68 | 49.15 | 3,033,278 | -0.73(-1.47%) |
Mar 26, 2014 | 51.11 | 51.11 | 49.84 | 49.88 | 2,653,901 | -1.01(-1.99%) |
Mar 25, 2014 | 51.44 | 51.47 | 50.75 | 50.89 | 2,466,333 | -0.33(-0.65%) |
Mar 24, 2014 | 51.64 | 51.64 | 51.06 | 51.22 | 2,295,928 | -0.27(-0.53%) |
Mar 21, 2014 | 51.69 | 51.69 | 51.19 | 51.49 | 4,508,464 | +0.35(+0.69%) |
Mar 20, 2014 | 50.22 | 51.24 | 50.10 | 51.14 | 3,787,793 | +0.80(+1.60%) |
Mar 19, 2014 | 50.37 | 50.49 | 49.80 | 50.34 | 3,677,722 | -0.13(-0.26%) |
Mar 18, 2014 | 50.61 | 50.77 | 49.96 | 50.47 | 2,504,535 | -0.23(-0.46%) |
Mar 17, 2014 | 50.42 | 50.84 | 50.42 | 50.70 | 1,485,272 | +0.60(+1.19%) |
Mar 14, 2014 | 49.90 | 50.47 | 49.51 | 50.10 | 2,265,531 | +0.39(+0.78%) |
Mar 13, 2014 | 50.74 | 50.74 | 49.68 | 49.72 | 3,310,174 | -0.84(-1.67%) |
Mar 12, 2014 | 50.32 | 50.56 | 49.86 | 50.56 | 1,954,758 | +0.09(+0.18%) |
Mar 11, 2014 | 50.96 | 51.32 | 50.31 | 50.47 | 2,004,554 | -0.55(-1.07%) |
Mar 10, 2014 | 51.23 | 51.36 | 50.76 | 51.01 | 1,604,775 | -0.16(-0.31%) |
Mar 07, 2014 | 51.09 | 51.55 | 50.95 | 51.17 | 2,950,790 | +0.14(+0.27%) |
Mar 06, 2014 | 50.68 | 51.32 | 50.46 | 51.03 | 2,781,850 | +0.54(+1.07%) |
Mar 05, 2014 | 50.07 | 50.86 | 50.03 | 50.50 | 3,904,945 | +0.28(+0.55%) |
Mar 04, 2014 | 49.66 | 50.37 | 49.62 | 50.22 | 3,068,521 | +1.25(+2.55%) |
Mar 03, 2014 | 48.36 | 49.02 | 48.08 | 48.97 | 2,718,163 | +0.19(+0.39%) |
Feb 28, 2014 | 48.36 | 48.88 | 48.18 | 48.78 | 2,503,878 | +0.44(+0.90%) |
Feb 27, 2014 | 47.85 | 48.39 | 47.64 | 48.34 | 2,938,819 | +0.38(+0.80%) |
Feb 26, 2014 | 48.44 | 48.61 | 47.48 | 47.96 | 3,501,228 | -0.45(-0.93%) |
Feb 25, 2014 | 49.01 | 49.50 | 48.30 | 48.41 | 2,245,488 | -0.70(-1.43%) |
Feb 24, 2014 | 48.89 | 49.52 | 48.71 | 49.11 | 4,195,413 | +0.40(+0.83%) |
Feb 21, 2014 | 48.83 | 49.44 | 48.61 | 48.71 | 2,707,661 | -0.03(-0.07%) |
Feb 20, 2014 | 49.35 | 49.60 | 48.59 | 48.74 | 2,563,195 | -0.67(-1.35%) |
Feb 19, 2014 | 50.08 | 50.67 | 49.37 | 49.41 | 2,940,623 | -0.96(-1.90%) |
Feb 18, 2014 | 50.97 | 51.15 | 50.30 | 50.36 | 2,688,213 | -0.59(-1.15%) |
Feb 14, 2014 | 50.72 | 50.95 | 50.95 | 50.95 | 1,378,543 | +0.08(+0.16%) |
Feb 13, 2014 | 50.50 | 50.99 | 50.24 | 50.87 | 1,338,523 | +0.13(+0.25%) |
Feb 12, 2014 | 50.60 | 50.99 | 50.46 | 50.75 | 1,113,675 | +0.17(+0.33%) |
Feb 11, 2014 | 49.98 | 50.91 | 49.89 | 50.58 | 1,904,378 | +0.65(+1.31%) |
Feb 10, 2014 | 49.99 | 50.43 | 49.57 | 49.93 | 1,906,027 | -0.09(-0.17%) |
Feb 07, 2014 | 50.69 | 51.54 | 49.93 | 50.01 | 2,819,644 | -0.19(-0.38%) |
Feb 06, 2014 | 48.88 | 50.31 | 48.59 | 50.21 | 2,877,627 | +1.60(+3.30%) |
Feb 05, 2014 | 48.93 | 49.00 | 47.84 | 48.60 | 3,297,549 | -0.04(-0.07%) |
Feb 04, 2014 | 46.72 | 49.03 | 46.60 | 48.64 | 3,707,091 | +0.28(+0.59%) |
Feb 03, 2014 | 49.21 | 49.70 | 48.22 | 48.36 | 4,133,453 | -1.04(-2.11%) |
Jan 31, 2014 | 48.57 | 49.79 | 48.39 | 49.40 | 6,478,992 | +0.29(+0.59%) |
Jan 30, 2014 | 48.32 | 49.43 | 47.99 | 49.11 | 7,033,433 | +1.31(+2.74%) |
Jan 29, 2014 | 48.04 | 48.51 | 47.65 | 47.80 | 3,919,015 | -0.57(-1.17%) |
Jan 28, 2014 | 48.36 | 48.51 | 48.09 | 48.37 | 6,292,641 | +0.18(+0.37%) |
Jan 27, 2014 | 49.18 | 49.59 | 48.16 | 48.19 | 5,826,295 | -0.98(-2.00%) |
Jan 24, 2014 | 49.56 | 49.76 | 49.03 | 49.17 | 3,807,701 | -0.72(-1.44%) |
Jan 23, 2014 | 49.80 | 50.03 | 49.68 | 49.89 | 3,120,039 | -0.22(-0.45%) |
Jan 22, 2014 | 50.05 | 50.47 | 50.01 | 50.12 | 1,734,169 | +0.08(+0.16%) |
Jan 21, 2014 | 50.05 | 50.28 | 49.93 | 50.04 | 1,851,613 | +0.16(+0.32%) |
Jan 17, 2014 | 49.73 | 49.88 | 49.88 | 49.88 | 2,558,228 | -0.01(-0.01%) |
Jan 16, 2014 | 49.77 | 50.15 | 49.64 | 49.89 | 1,886,681 | -0.17(-0.34%) |
Jan 15, 2014 | 49.75 | 50.68 | 49.70 | 50.06 | 5,444,836 | +0.31(+0.62%) |
Jan 14, 2014 | 49.27 | 49.86 | 49.02 | 49.75 | 2,582,318 | +0.84(+1.72%) |
Jan 13, 2014 | 50.48 | 50.49 | 48.80 | 48.91 | 3,871,628 | -1.63(-3.23%) |
Jan 10, 2014 | 51.01 | 51.20 | 50.15 | 50.54 | 2,619,101 | -0.40(-0.79%) |
Jan 09, 2014 | 51.10 | 51.41 | 50.83 | 50.95 | 2,387,609 | +0.03(+0.05%) |
Jan 08, 2014 | 50.76 | 51.57 | 50.61 | 50.92 | 3,897,708 | -0.50(-0.98%) |
Jan 07, 2014 | 51.90 | 52.25 | 51.07 | 51.42 | 2,418,350 | -0.38(-0.74%) |
Jan 06, 2014 | 52.20 | 52.85 | 51.80 | 51.80 | 2,968,008 | -0.53(-1.01%) |
Jan 03, 2014 | 51.62 | 52.56 | 51.41 | 52.33 | 2,032,863 | +0.82(+1.59%) |
Jan 02, 2014 | 51.51 | 52.04 | 51.09 | 51.51 | 3,132,576 | -0.33(-0.64%) |
Dec 31, 2013 | 52.15 | 51.84 | 51.84 | 51.84 | 1,978,904 | +0.01(+0.03%) |
Dec 30, 2013 | 52.27 | 52.32 | 51.27 | 51.83 | 4,162,221 | -0.31(-0.60%) |
Dec 27, 2013 | 53.00 | 53.00 | 52.09 | 52.14 | 2,176,864 | -0.64(-1.21%) |
Dec 26, 2013 | 53.11 | 53.38 | 52.56 | 52.78 | 3,695,331 | -0.10(-0.19%) |
Dec 24, 2013 | 53.11 | 53.17 | 51.99 | 52.88 | 2,595,914 | -0.32(-0.61%) |
Dec 23, 2013 | 54.00 | 54.04 | 52.70 | 53.21 | 3,066,251 | -0.43(-0.80%) |
Dec 20, 2013 | 53.51 | 54.03 | 53.32 | 53.63 | 4,207,791 | +0.07(+0.13%) |
Dec 19, 2013 | 53.86 | 54.22 | 53.51 | 53.56 | 3,309,076 | -0.61(-1.13%) |
Dec 18, 2013 | 53.26 | 54.22 | 52.76 | 54.18 | 3,717,658 | +1.12(+2.11%) |
Dec 17, 2013 | 52.62 | 53.17 | 52.55 | 53.06 | 3,797,410 | +0.34(+0.64%) |
Dec 16, 2013 | 52.49 | 53.10 | 52.39 | 52.72 | 3,065,811 | +0.54(+1.04%) |
Dec 13, 2013 | 51.28 | 52.40 | 51.28 | 52.17 | 2,799,595 | +0.90(+1.75%) |
Dec 12, 2013 | 50.60 | 51.29 | 50.25 | 51.28 | 2,367,479 | +0.76(+1.49%) |
Dec 11, 2013 | 51.01 | 51.36 | 50.43 | 50.52 | 2,111,689 | -0.52(-1.02%) |
Dec 10, 2013 | 51.63 | 51.82 | 50.54 | 51.04 | 2,522,139 | -0.83(-1.59%) |
Dec 09, 2013 | 51.20 | 52.38 | 51.18 | 51.87 | 2,883,351 | +0.68(+1.33%) |
Dec 06, 2013 | 50.85 | 51.25 | 50.24 | 51.19 | 0 | +0.84(+1.67%) |
Dec 05, 2013 | 50.79 | 51.13 | 49.60 | 50.35 | 4,527,086 | -0.60(-1.19%) |
Dec 04, 2013 | 51.29 | 51.67 | 50.48 | 50.95 | 3,985,716 | -0.58(-1.12%) |
Dec 03, 2013 | 51.67 | 51.92 | 51.17 | 51.53 | 2,071,115 | -0.27(-0.52%) |
Dec 02, 2013 | 52.20 | 52.39 | 51.76 | 51.80 | 2,141,171 | -0.36(-0.68%) |
Nov 29, 2013 | 52.24 | 52.48 | 52.04 | 52.16 | 0 | -0.23(-0.44%) |
Nov 27, 2013 | 52.47 | 52.53 | 52.03 | 52.39 | 0 | +0.23(+0.44%) |
Nov 26, 2013 | 52.30 | 52.74 | 51.92 | 52.16 | 3,026,610 | -0.22(-0.41%) |
Nov 25, 2013 | 53.46 | 53.46 | 52.28 | 52.37 | 2,051,403 | -0.99(-1.86%) |
Nov 22, 2013 | 53.04 | 53.69 | 53.04 | 53.37 | 0 | +0.17(+0.32%) |
Nov 21, 2013 | 51.89 | 53.35 | 51.86 | 53.20 | 3,107,457 | +1.37(+2.65%) |
Nov 20, 2013 | 51.72 | 52.51 | 51.50 | 51.82 | 3,221,607 | +0.18(+0.35%) |
Nov 19, 2013 | 50.87 | 51.72 | 50.48 | 51.64 | 2,787,468 | +0.87(+1.72%) |
Nov 18, 2013 | 50.66 | 51.41 | 50.38 | 50.77 | 3,117,715 | +0.13(+0.26%) |
Nov 15, 2013 | 50.10 | 50.72 | 50.10 | 50.64 | 0 | +0.46(+0.91%) |
Nov 14, 2013 | 50.08 | 50.31 | 49.52 | 50.18 | 1,607,013 | +0.17(+0.34%) |
Nov 12, 2013 | 49.58 | 50.09 | 49.40 | 50.01 | 2,987,148 | +0.40(+0.81%) |
Nov 11, 2013 | 49.19 | 50.18 | 49.17 | 49.61 | 2,297,979 | +0.08(+0.17%) |
Nov 08, 2013 | 47.63 | 49.66 | 47.51 | 49.52 | 0 | +2.00(+4.22%) |
Nov 07, 2013 | 47.58 | 48.28 | 47.49 | 47.52 | 2,585,711 | -0.04(-0.09%) |
Nov 06, 2013 | 46.88 | 47.61 | 46.81 | 47.56 | 1,666,573 | +0.68(+1.45%) |
Nov 05, 2013 | 47.04 | 47.75 | 46.88 | 46.88 | 2,209,139 | -0.10(-0.22%) |
Nov 04, 2013 | 47.05 | 47.31 | 45.93 | 46.98 | 3,380,154 | -0.56(-1.18%) |
Nov 01, 2013 | 47.23 | 47.86 | 47.23 | 47.54 | 0 | +0.31(+0.66%) |
Oct 31, 2013 | 47.77 | 47.85 | 47.21 | 47.23 | 2,363,820 | -0.47(-0.99%) |
Oct 30, 2013 | 47.73 | 48.05 | 47.40 | 47.70 | 1,919,192 | -0.04(-0.08%) |
Oct 29, 2013 | 47.91 | 48.10 | 47.62 | 47.74 | 2,079,951 | -0.10(-0.21%) |
Oct 28, 2013 | 48.66 | 48.69 | 47.80 | 47.84 | 2,176,256 | -0.85(-1.74%) |
Oct 25, 2013 | 48.92 | 49.03 | 48.44 | 48.69 | 0 | -0.30(-0.61%) |
Oct 24, 2013 | 49.31 | 49.59 | 48.75 | 48.99 | 1,947,286 | -0.16(-0.32%) |
Oct 23, 2013 | 49.25 | 49.59 | 48.92 | 49.15 | 2,736,800 | -0.32(-0.66%) |
Oct 22, 2013 | 48.92 | 49.66 | 48.60 | 49.47 | 3,793,184 | +0.69(+1.42%) |
Oct 21, 2013 | 48.82 | 49.17 | 48.48 | 48.78 | 2,048,020 | -0.12(-0.25%) |
Oct 18, 2013 | 49.02 | 49.02 | 48.08 | 48.90 | 2,364,664 | +0.04(+0.09%) |
Oct 17, 2013 | 48.38 | 49.00 | 48.24 | 48.85 | 1,656,893 | +0.17(+0.35%) |
Oct 16, 2013 | 48.05 | 49.16 | 47.84 | 48.68 | 2,179,122 | +0.84(+1.76%) |
Oct 15, 2013 | 47.72 | 48.40 | 47.66 | 47.84 | 1,658,545 | -0.11(-0.24%) |
Oct 14, 2013 | 47.50 | 48.06 | 47.09 | 47.96 | 1,003,574 | +0.38(+0.80%) |
Oct 11, 2013 | 47.17 | 48.29 | 47.17 | 47.58 | 0 | +0.16(+0.34%) |
Oct 10, 2013 | 46.27 | 47.42 | 46.01 | 47.42 | 1,915,071 | +1.57(+3.41%) |
Oct 09, 2013 | 46.19 | 46.32 | 45.56 | 45.85 | 1,407,964 | -0.25(-0.55%) |
Oct 08, 2013 | 47.37 | 47.45 | 46.05 | 46.11 | 1,929,043 | -1.24(-2.62%) |
Oct 07, 2013 | 47.56 | 48.01 | 47.21 | 47.35 | 2,426,053 | -0.39(-0.81%) |
Oct 04, 2013 | 47.26 | 48.01 | 46.99 | 47.73 | 0 | +0.68(+1.45%) |
Oct 03, 2013 | 46.84 | 47.26 | 46.48 | 47.05 | 2,212,049 | -0.03(-0.05%) |
Oct 02, 2013 | 47.14 | 47.29 | 46.28 | 47.08 | 2,511,919 | -0.53(-1.11%) |
Oct 01, 2013 | 46.97 | 47.63 | 46.81 | 47.61 | 1,621,093 | -0.02(-0.04%) |
Sep 27, 2013 | 47.60 | 47.77 | 47.13 | 47.63 | 0 | -0.31(-0.64%) |
Sep 26, 2013 | 47.56 | 48.05 | 47.42 | 47.93 | 2,969,269 | +0.48(+1.01%) |
Sep 25, 2013 | 47.05 | 47.59 | 46.79 | 47.45 | 3,067,453 | +0.97(+2.10%) |
Sep 24, 2013 | 46.80 | 46.99 | 46.37 | 46.48 | 1,629,183 | -0.37(-0.79%) |
Sep 23, 2013 | 47.30 | 47.44 | 46.67 | 46.85 | 2,120,191 | -0.60(-1.26%) |
Sep 20, 2013 | 47.05 | 47.95 | 46.96 | 47.45 | 0 | +0.44(+0.93%) |
Sep 19, 2013 | 45.09 | 47.21 | 45.02 | 47.01 | 5,814,650 | +1.90(+4.20%) |
Sep 18, 2013 | 45.65 | 46.19 | 44.73 | 45.11 | 5,207,072 | -0.68(-1.49%) |
Sep 17, 2013 | 45.65 | 45.83 | 45.51 | 45.79 | 0 | +0.14(+0.31%) |
Sep 16, 2013 | 46.37 | 46.38 | 45.49 | 45.65 | 0 | -0.39(-0.86%) |
Sep 13, 2013 | 46.31 | 46.53 | 45.89 | 46.05 | 0 | -0.24(-0.51%) |
Sep 12, 2013 | 46.19 | 46.78 | 45.99 | 46.28 | 2,831,229 | +0.02(+0.04%) |
Sep 11, 2013 | 46.58 | 46.88 | 46.21 | 46.26 | 2,759,163 | -0.34(-0.74%) |
Sep 10, 2013 | 46.35 | 46.93 | 46.29 | 46.61 | 2,817,330 | +0.45(+0.97%) |
Sep 09, 2013 | 46.19 | 46.38 | 45.99 | 46.16 | 2,034,404 | +0.06(+0.14%) |
Sep 06, 2013 | 46.57 | 46.58 | 45.83 | 46.10 | 0 | -0.31(-0.67%) |
Sep 05, 2013 | 46.70 | 46.74 | 46.20 | 46.41 | 0 | -0.18(-0.38%) |
Sep 04, 2013 | 45.93 | 46.71 | 45.61 | 46.59 | 2,909,636 | +0.84(+1.83%) |
Sep 03, 2013 | 45.51 | 46.00 | 45.33 | 45.75 | 2,047,699 | +0.77(+1.72%) |
Aug 30, 2013 | 44.55 | 45.09 | 44.48 | 44.98 | 0 | +0.40(+0.91%) |
Aug 29, 2013 | 44.49 | 45.04 | 44.48 | 44.58 | 2,118,896 | -0.19(-0.42%) |
Aug 28, 2013 | 44.66 | 45.17 | 44.66 | 44.77 | 0 | +0.17(+0.38%) |
Aug 27, 2013 | 45.29 | 45.30 | 44.48 | 44.60 | 0 | -0.91(-2.00%) |
Aug 26, 2013 | 45.88 | 46.21 | 45.49 | 45.51 | 1,779,380 | -0.40(-0.88%) |
Aug 23, 2013 | 46.09 | 46.27 | 45.40 | 45.91 | 0 | -0.05(-0.11%) |
Aug 22, 2013 | 45.81 | 46.05 | 45.66 | 45.96 | 0 | +0.23(+0.51%) |
Aug 21, 2013 | 45.85 | 46.05 | 45.50 | 45.73 | 0 | -0.06(-0.14%) |
Aug 20, 2013 | 45.77 | 45.97 | 45.42 | 45.79 | 3,259,749 | +0.06(+0.12%) |
Aug 19, 2013 | 46.07 | 46.39 | 45.71 | 45.73 | 3,925,237 | -0.66(-1.43%) |
Aug 16, 2013 | 47.21 | 47.37 | 46.30 | 46.40 | 0 | -0.94(-1.98%) |
Aug 15, 2013 | 46.56 | 47.68 | 46.38 | 47.33 | 4,455,202 | +0.56(+1.19%) |
Aug 14, 2013 | 47.03 | 47.18 | 46.32 | 46.78 | 0 | -0.31(-0.66%) |
Aug 13, 2013 | 45.23 | 47.26 | 45.13 | 47.09 | 4,751,126 | +1.83(+4.04%) |
Aug 12, 2013 | 45.42 | 45.49 | 45.01 | 45.26 | 1,556,246 | -0.39(-0.85%) |
Aug 09, 2013 | 45.68 | 46.02 | 45.56 | 45.65 | 1,277,850 | -0.04(-0.08%) |
Aug 08, 2013 | 45.50 | 45.92 | 45.35 | 45.68 | 2,054,660 | +0.22(+0.47%) |
Aug 07, 2013 | 45.73 | 45.73 | 44.82 | 45.47 | 2,020,075 | -0.32(-0.70%) |
Aug 06, 2013 | 45.59 | 45.87 | 45.20 | 45.79 | 2,442,042 | +0.21(+0.46%) |
Aug 05, 2013 | 45.53 | 45.88 | 45.19 | 45.58 | 1,854,683 | -0.15(-0.33%) |
Aug 02, 2013 | 45.54 | 45.78 | 45.17 | 45.73 | 4,343,066 | +0.08(+0.18%) |
Aug 01, 2013 | 47.34 | 47.34 | 44.92 | 45.65 | 7,498,965 | -1.20(-2.55%) |
Jul 31, 2013 | 47.44 | 47.70 | 46.58 | 46.85 | 0 | -0.05(-0.11%) |
Jul 30, 2013 | 47.22 | 47.28 | 46.85 | 46.90 | 2,153,472 | -0.13(-0.28%) |
Jul 29, 2013 | 46.81 | 47.53 | 46.72 | 47.03 | 0 | +0.35(+0.75%) |
Jul 26, 2013 | 46.27 | 46.71 | 46.22 | 46.68 | 0 | -0.03(-0.05%) |
Jul 25, 2013 | 46.67 | 46.89 | 46.29 | 46.71 | 0 | +0.13(+0.29%) |
Jul 24, 2013 | 46.67 | 47.50 | 46.46 | 46.58 | 0 | -0.03(-0.07%) |
Jul 23, 2013 | 46.78 | 47.26 | 46.58 | 46.61 | 0 | -0.03(-0.05%) |
Jul 22, 2013 | 47.32 | 47.63 | 46.23 | 46.63 | 0 | -0.65(-1.38%) |
Jul 19, 2013 | 48.42 | 48.42 | 46.67 | 47.28 | 0 | -1.04(-2.16%) |
Jul 18, 2013 | 48.24 | 48.62 | 47.90 | 48.33 | 0 | +0.24(+0.50%) |
Jul 17, 2013 | 48.31 | 48.64 | 47.89 | 48.09 | 2,205,591 | -0.17(-0.35%) |
Jul 16, 2013 | 48.86 | 48.95 | 48.04 | 48.26 | 0 | -0.52(-1.08%) |
Jul 15, 2013 | 48.86 | 48.96 | 48.27 | 48.78 | 0 | -0.14(-0.28%) |
Jul 12, 2013 | 48.73 | 48.99 | 48.11 | 48.92 | 0 | +0.37(+0.77%) |
Jul 11, 2013 | 49.01 | 49.01 | 48.15 | 48.55 | 4,470,865 | +0.19(+0.39%) |
Jul 10, 2013 | 48.26 | 48.55 | 48.03 | 48.36 | 0 | -0.16(-0.33%) |
Jul 09, 2013 | 49.15 | 48.97 | 48.38 | 48.52 | 0 | -0.37(-0.76%) |
Jul 08, 2013 | 49.42 | 49.42 | 48.78 | 48.89 | 0 | -0.20(-0.41%) |
Jul 05, 2013 | 48.23 | 49.11 | 48.16 | 49.09 | 0 | +1.20(+2.51%) |
Jul 03, 2013 | 47.27 | 48.19 | 47.19 | 47.89 | 0 | +0.32(+0.68%) |
Jul 02, 2013 | 47.71 | 48.30 | 47.41 | 47.57 | 0 | -0.83(-1.71%) |
Jul 01, 2013 | 48.08 | 48.80 | 47.99 | 48.40 | 0 | +0.35(+0.74%) |
Jun 28, 2013 | 48.49 | 48.56 | 48.02 | 48.04 | 5,134,847 | -0.23(-0.47%) |
Jun 26, 2013 | 48.42 | 48.94 | 47.60 | 48.27 | 0 | -0.04(-0.09%) |
Jun 25, 2013 | 49.02 | 49.26 | 48.01 | 48.31 | 0 | +0.20(+0.42%) |
Jun 24, 2013 | 48.80 | 48.80 | 47.92 | 48.11 | 0 | -0.46(-0.95%) |
Jun 21, 2013 | 49.14 | 49.19 | 47.54 | 48.57 | 7,310,509 | -0.19(-0.39%) |
Jun 20, 2013 | 47.57 | 50.26 | 47.53 | 48.76 | 0 | +0.71(+1.49%) |
Jun 19, 2013 | 48.87 | 48.88 | 47.78 | 48.05 | 0 | -0.83(-1.71%) |
Jun 18, 2013 | 48.39 | 49.16 | 48.11 | 48.88 | 4,423,891 | +0.56(+1.16%) |
Jun 17, 2013 | 47.30 | 48.50 | 47.10 | 48.32 | 0 | +1.33(+2.83%) |
Jun 14, 2013 | 47.05 | 47.30 | 46.79 | 46.99 | 0 | +0.09(+0.20%) |
Jun 13, 2013 | 45.78 | 47.00 | 45.58 | 46.90 | 3,240,274 | +1.18(+2.57%) |
Jun 12, 2013 | 45.96 | 46.16 | 45.59 | 45.72 | 2,556,532 | -0.07(-0.15%) |
Jun 11, 2013 | 45.86 | 46.11 | 45.24 | 45.79 | 3,442,066 | -0.39(-0.85%) |
Jun 10, 2013 | 45.79 | 46.79 | 45.59 | 46.18 | 0 | +0.64(+1.40%) |
Jun 07, 2013 | 43.87 | 45.63 | 43.87 | 45.54 | 0 | +1.95(+4.47%) |
Jun 06, 2013 | 43.42 | 43.88 | 43.11 | 43.60 | 0 | +0.06(+0.15%) |
Jun 05, 2013 | 43.41 | 43.62 | 42.95 | 43.53 | 0 | +0.06(+0.14%) |
Jun 04, 2013 | 43.87 | 43.90 | 42.98 | 43.47 | 0 | +0.25(+0.58%) |