Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 47.04 | 47.04 | 46.68 | 46.97 | 1,824,003 | -0.06(-0.13%) |
May 29, 2014 | 46.90 | 47.05 | 46.70 | 47.03 | 1,165,150 | +0.18(+0.39%) |
May 28, 2014 | 46.59 | 47.06 | 46.39 | 46.85 | 1,849,520 | +0.35(+0.76%) |
May 27, 2014 | 46.98 | 47.04 | 46.27 | 46.49 | 1,858,972 | -0.29(-0.62%) |
May 23, 2014 | 46.74 | 46.78 | 46.78 | 46.78 | 748,931 | +0.00(+0.00%) |
May 22, 2014 | 46.54 | 46.86 | 46.35 | 46.78 | 795,471 | +0.24(+0.52%) |
May 21, 2014 | 46.38 | 46.61 | 46.34 | 46.54 | 1,129,578 | +0.16(+0.36%) |
May 20, 2014 | 46.57 | 46.57 | 46.15 | 46.38 | 1,108,469 | -0.32(-0.69%) |
May 19, 2014 | 45.91 | 46.75 | 45.91 | 46.70 | 1,287,086 | +0.50(+1.09%) |
May 16, 2014 | 46.18 | 46.27 | 45.84 | 46.20 | 1,170,391 | +0.02(+0.05%) |
May 15, 2014 | 45.96 | 46.22 | 45.68 | 46.17 | 1,292,857 | +0.08(+0.17%) |
May 14, 2014 | 46.18 | 46.25 | 45.89 | 46.09 | 1,323,411 | -0.24(-0.53%) |
May 13, 2014 | 46.30 | 46.67 | 46.08 | 46.34 | 2,331,361 | +0.04(+0.08%) |
May 12, 2014 | 46.06 | 46.38 | 45.86 | 46.30 | 1,539,414 | +0.56(+1.22%) |
May 09, 2014 | 45.80 | 45.90 | 45.54 | 45.74 | 1,098,507 | -0.07(-0.15%) |
May 08, 2014 | 45.58 | 45.95 | 45.56 | 45.81 | 2,265,674 | +0.13(+0.29%) |
May 07, 2014 | 45.80 | 46.06 | 45.48 | 45.68 | 1,621,862 | +0.07(+0.15%) |
May 06, 2014 | 45.70 | 45.84 | 45.45 | 45.61 | 1,490,713 | -0.05(-0.11%) |
May 05, 2014 | 45.52 | 45.80 | 45.37 | 45.66 | 1,310,838 | -0.20(-0.43%) |
May 02, 2014 | 45.91 | 46.19 | 45.67 | 45.86 | 1,860,657 | -0.18(-0.39%) |
May 01, 2014 | 46.20 | 46.27 | 45.75 | 46.04 | 2,098,711 | -0.17(-0.37%) |
Apr 30, 2014 | 46.33 | 47.22 | 45.96 | 46.21 | 8,359,827 | +2.28(+5.20%) |
Apr 29, 2014 | 44.45 | 44.68 | 43.75 | 43.93 | 4,032,254 | -0.39(-0.89%) |
Apr 28, 2014 | 44.38 | 44.89 | 44.07 | 44.32 | 2,780,807 | +0.16(+0.37%) |
Apr 25, 2014 | 44.63 | 44.68 | 43.99 | 44.16 | 2,566,630 | -0.50(-1.13%) |
Apr 24, 2014 | 45.99 | 45.99 | 44.65 | 44.66 | 2,729,309 | -0.60(-1.32%) |
Apr 23, 2014 | 45.28 | 45.51 | 45.14 | 45.25 | 1,655,122 | -0.02(-0.03%) |
Apr 22, 2014 | 44.78 | 45.42 | 44.55 | 45.27 | 1,855,741 | +0.53(+1.17%) |
Apr 21, 2014 | 44.63 | 44.76 | 44.49 | 44.74 | 1,276,943 | +0.23(+0.51%) |
Apr 17, 2014 | 44.32 | 44.52 | 44.52 | 44.52 | 2,199,890 | +0.33(+0.75%) |
Apr 16, 2014 | 43.74 | 44.23 | 43.57 | 44.19 | 2,790,326 | +0.56(+1.29%) |
Apr 15, 2014 | 43.63 | 43.99 | 42.98 | 43.62 | 2,800,288 | -0.02(-0.05%) |
Apr 14, 2014 | 43.46 | 43.70 | 43.27 | 43.65 | 3,755,181 | +0.60(+1.38%) |
Apr 11, 2014 | 42.68 | 43.25 | 42.30 | 43.05 | 5,753,605 | +0.84(+1.99%) |
Apr 10, 2014 | 41.60 | 42.62 | 41.58 | 42.21 | 4,073,798 | +0.67(+1.61%) |
Apr 09, 2014 | 41.17 | 41.58 | 41.11 | 41.54 | 1,841,583 | +0.60(+1.46%) |
Apr 08, 2014 | 40.80 | 41.12 | 40.63 | 40.95 | 1,629,570 | +0.12(+0.29%) |
Apr 07, 2014 | 41.15 | 41.26 | 40.81 | 40.83 | 1,568,928 | -0.29(-0.71%) |
Apr 04, 2014 | 41.78 | 41.79 | 41.02 | 41.12 | 1,516,726 | -0.49(-1.17%) |
Apr 03, 2014 | 41.58 | 41.83 | 41.44 | 41.61 | 2,191,388 | +0.05(+0.11%) |
Apr 02, 2014 | 40.91 | 41.61 | 40.85 | 41.56 | 2,168,766 | +0.64(+1.55%) |
Apr 01, 2014 | 41.36 | 41.36 | 40.09 | 40.92 | 3,437,296 | -0.18(-0.44%) |
Mar 31, 2014 | 40.60 | 41.36 | 40.34 | 41.10 | 3,417,148 | +1.18(+2.95%) |
Mar 28, 2014 | 40.12 | 40.48 | 39.82 | 39.93 | 1,834,173 | -0.09(-0.22%) |
Mar 27, 2014 | 39.72 | 40.07 | 39.53 | 40.01 | 2,332,485 | +0.27(+0.69%) |
Mar 26, 2014 | 40.22 | 40.33 | 39.73 | 39.74 | 1,540,671 | -0.35(-0.88%) |
Mar 25, 2014 | 40.19 | 40.45 | 40.07 | 40.09 | 1,883,631 | +0.16(+0.39%) |
Mar 24, 2014 | 40.07 | 40.29 | 39.54 | 39.94 | 1,822,391 | -0.10(-0.25%) |
Mar 21, 2014 | 39.49 | 40.14 | 39.49 | 40.04 | 3,919,564 | +0.31(+0.79%) |
Mar 20, 2014 | 39.60 | 39.79 | 39.39 | 39.72 | 1,602,979 | +0.07(+0.18%) |
Mar 19, 2014 | 39.88 | 39.94 | 39.40 | 39.65 | 3,302,403 | -0.33(-0.82%) |
Mar 18, 2014 | 40.28 | 40.28 | 39.94 | 39.98 | 2,235,286 | -0.09(-0.22%) |
Mar 17, 2014 | 40.40 | 40.45 | 40.00 | 40.07 | 2,200,337 | -0.05(-0.14%) |
Mar 14, 2014 | 40.68 | 40.97 | 40.03 | 40.12 | 3,030,766 | -0.74(-1.80%) |
Mar 13, 2014 | 41.36 | 41.43 | 40.69 | 40.86 | 2,293,284 | -0.29(-0.71%) |
Mar 12, 2014 | 40.99 | 41.22 | 40.76 | 41.15 | 2,299,414 | +0.05(+0.13%) |
Mar 11, 2014 | 41.31 | 41.38 | 40.95 | 41.10 | 1,515,507 | -0.15(-0.36%) |
Mar 10, 2014 | 41.07 | 41.32 | 40.83 | 41.25 | 1,280,949 | +0.24(+0.57%) |
Mar 07, 2014 | 41.32 | 41.43 | 40.86 | 41.01 | 1,586,468 | -0.14(-0.34%) |
Mar 06, 2014 | 40.83 | 41.22 | 40.62 | 41.15 | 1,794,584 | +0.54(+1.33%) |
Mar 05, 2014 | 40.56 | 40.74 | 40.32 | 40.61 | 2,060,598 | -0.05(-0.14%) |
Mar 04, 2014 | 40.60 | 40.86 | 40.50 | 40.66 | 2,069,557 | +0.34(+0.83%) |
Mar 03, 2014 | 40.27 | 40.52 | 39.99 | 40.33 | 2,396,543 | -0.09(-0.21%) |
Feb 28, 2014 | 40.81 | 40.84 | 40.23 | 40.42 | 2,339,285 | -0.39(-0.96%) |
Feb 27, 2014 | 40.84 | 40.95 | 40.56 | 40.81 | 1,913,321 | -0.12(-0.30%) |
Feb 26, 2014 | 40.89 | 41.12 | 40.72 | 40.93 | 1,872,669 | +0.08(+0.19%) |
Feb 25, 2014 | 41.39 | 41.72 | 40.68 | 40.85 | 3,340,015 | -0.72(-1.72%) |
Feb 24, 2014 | 42.36 | 42.37 | 41.56 | 41.57 | 2,511,799 | -0.61(-1.44%) |
Feb 21, 2014 | 42.29 | 42.61 | 42.16 | 42.18 | 1,975,140 | -0.03(-0.07%) |
Feb 20, 2014 | 41.87 | 42.36 | 41.65 | 42.21 | 1,877,557 | +0.30(+0.73%) |
Feb 19, 2014 | 42.40 | 42.76 | 41.84 | 41.90 | 2,104,856 | -0.51(-1.19%) |
Feb 18, 2014 | 42.64 | 43.00 | 42.34 | 42.41 | 2,227,537 | -0.17(-0.40%) |
Feb 14, 2014 | 42.00 | 42.58 | 42.58 | 42.58 | 1,753,318 | +0.48(+1.13%) |
Feb 13, 2014 | 41.76 | 42.15 | 41.69 | 42.11 | 2,018,201 | +0.19(+0.45%) |
Feb 12, 2014 | 42.04 | 42.50 | 41.83 | 41.92 | 2,137,816 | -0.06(-0.15%) |
Feb 11, 2014 | 41.18 | 42.09 | 41.09 | 41.98 | 2,855,298 | +0.73(+1.78%) |
Feb 10, 2014 | 40.82 | 41.64 | 40.76 | 41.25 | 2,865,516 | +0.42(+1.03%) |
Feb 07, 2014 | 41.23 | 41.42 | 40.53 | 40.83 | 3,750,876 | -0.07(-0.16%) |
Feb 06, 2014 | 41.35 | 41.42 | 40.56 | 40.89 | 4,998,961 | -0.53(-1.29%) |
Feb 05, 2014 | 41.67 | 42.47 | 40.91 | 41.43 | 13,086,831 | -4.27(-9.35%) |
Feb 04, 2014 | 45.29 | 45.89 | 44.78 | 45.70 | 4,132,422 | +0.71(+1.58%) |
Feb 03, 2014 | 45.13 | 45.62 | 44.51 | 44.99 | 3,570,488 | -0.63(-1.38%) |
Jan 31, 2014 | 44.83 | 45.91 | 44.83 | 45.62 | 2,655,102 | +0.20(+0.45%) |
Jan 30, 2014 | 45.15 | 45.73 | 44.96 | 45.42 | 2,120,226 | +0.51(+1.13%) |
Jan 29, 2014 | 44.39 | 45.54 | 44.32 | 44.91 | 2,874,368 | +0.14(+0.31%) |
Jan 28, 2014 | 44.36 | 44.80 | 44.30 | 44.77 | 2,289,784 | +0.35(+0.79%) |
Jan 27, 2014 | 44.70 | 45.09 | 44.05 | 44.42 | 1,837,422 | -0.16(-0.37%) |
Jan 24, 2014 | 45.88 | 45.92 | 44.56 | 44.59 | 2,629,912 | -1.43(-3.12%) |
Jan 23, 2014 | 46.19 | 46.55 | 45.36 | 46.02 | 2,938,437 | -0.92(-1.96%) |
Jan 22, 2014 | 46.63 | 47.00 | 46.55 | 46.94 | 2,230,390 | +0.44(+0.96%) |
Jan 21, 2014 | 46.36 | 46.53 | 45.82 | 46.49 | 2,218,064 | +0.41(+0.90%) |
Jan 17, 2014 | 46.07 | 46.08 | 46.08 | 46.08 | 1,859,179 | -0.30(-0.66%) |
Jan 16, 2014 | 45.47 | 46.52 | 45.47 | 46.39 | 2,010,689 | +0.14(+0.30%) |
Jan 15, 2014 | 45.00 | 46.33 | 45.00 | 46.24 | 4,190,794 | +1.25(+2.77%) |
Jan 14, 2014 | 44.94 | 45.19 | 44.44 | 45.00 | 1,300,191 | +0.23(+0.50%) |
Jan 13, 2014 | 44.77 | 45.31 | 44.69 | 44.77 | 2,272,455 | -0.19(-0.43%) |
Jan 10, 2014 | 44.13 | 45.41 | 44.11 | 44.97 | 3,286,780 | +0.90(+2.03%) |
Jan 09, 2014 | 44.01 | 44.18 | 43.74 | 44.07 | 1,454,252 | +0.22(+0.50%) |
Jan 08, 2014 | 44.18 | 44.22 | 43.72 | 43.85 | 1,953,185 | -0.32(-0.72%) |
Jan 07, 2014 | 44.14 | 44.42 | 43.95 | 44.17 | 1,679,442 | +0.05(+0.12%) |
Jan 06, 2014 | 44.93 | 45.01 | 44.05 | 44.12 | 2,643,751 | -0.52(-1.17%) |
Jan 03, 2014 | 45.21 | 45.24 | 44.48 | 44.64 | 1,693,243 | -0.42(-0.93%) |
Jan 02, 2014 | 45.36 | 45.57 | 44.90 | 45.06 | 1,925,400 | -0.41(-0.91%) |
Dec 31, 2013 | 45.39 | 45.47 | 45.47 | 45.47 | 1,224,012 | +0.10(+0.22%) |
Dec 30, 2013 | 44.56 | 45.54 | 44.56 | 45.37 | 1,626,432 | +0.39(+0.87%) |
Dec 27, 2013 | 44.50 | 45.03 | 44.36 | 44.98 | 1,812,795 | +0.46(+1.03%) |
Dec 26, 2013 | 44.62 | 44.67 | 44.35 | 44.52 | 2,482,970 | +0.07(+0.16%) |
Dec 24, 2013 | 44.59 | 44.63 | 44.27 | 44.45 | 1,282,587 | +0.00(+0.00%) |
Dec 23, 2013 | 44.32 | 44.54 | 44.04 | 44.45 | 2,999,822 | +0.39(+0.88%) |
Dec 20, 2013 | 43.95 | 44.50 | 43.91 | 44.06 | 6,707,750 | +0.05(+0.11%) |
Dec 19, 2013 | 44.01 | 44.21 | 43.86 | 44.02 | 1,976,212 | -0.01(-0.02%) |
Dec 18, 2013 | 43.94 | 44.12 | 43.59 | 44.02 | 2,515,520 | +0.09(+0.21%) |
Dec 17, 2013 | 43.79 | 44.02 | 43.60 | 43.93 | 2,116,713 | +0.13(+0.30%) |
Dec 16, 2013 | 44.20 | 44.23 | 43.58 | 43.80 | 2,416,704 | -0.16(-0.35%) |
Dec 13, 2013 | 44.37 | 44.53 | 43.72 | 43.95 | 3,717,118 | -0.30(-0.67%) |
Dec 12, 2013 | 44.41 | 44.58 | 44.16 | 44.25 | 2,649,290 | -0.19(-0.42%) |
Dec 11, 2013 | 44.58 | 44.78 | 44.25 | 44.44 | 2,418,167 | -0.27(-0.61%) |
Dec 10, 2013 | 44.88 | 45.02 | 44.55 | 44.71 | 1,891,145 | -0.15(-0.33%) |
Dec 09, 2013 | 45.11 | 45.20 | 44.73 | 44.85 | 1,762,582 | +0.02(+0.03%) |
Dec 06, 2013 | 45.30 | 45.30 | 44.41 | 44.84 | 0 | -0.29(-0.65%) |
Dec 05, 2013 | 45.07 | 45.27 | 44.96 | 45.13 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 44.82 | 45.22 | 44.51 | 45.12 | 2,807,652 | +0.09(+0.19%) |
Dec 03, 2013 | 45.09 | 45.29 | 44.82 | 45.03 | 0 | -0.26(-0.58%) |
Dec 02, 2013 | 45.55 | 45.78 | 45.13 | 45.30 | 0 | -0.13(-0.29%) |
Nov 29, 2013 | 45.53 | 45.83 | 45.38 | 45.43 | 0 | -0.04(-0.09%) |
Nov 27, 2013 | 45.47 | 45.65 | 45.30 | 45.47 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 45.54 | 45.77 | 45.27 | 45.33 | 2,489,969 | -0.20(-0.44%) |
Nov 25, 2013 | 45.65 | 45.71 | 45.32 | 45.54 | 1,385,205 | +0.09(+0.19%) |
Nov 22, 2013 | 45.11 | 45.61 | 45.05 | 45.45 | 0 | +0.44(+0.98%) |
Nov 21, 2013 | 44.71 | 45.15 | 44.45 | 45.01 | 1,828,631 | +0.35(+0.78%) |
Nov 20, 2013 | 44.80 | 45.28 | 44.52 | 44.66 | 5,099,477 | -1.00(-2.19%) |
Nov 19, 2013 | 46.44 | 46.44 | 45.33 | 45.66 | 3,925,209 | -0.88(-1.88%) |
Nov 18, 2013 | 46.53 | 46.98 | 46.43 | 46.53 | 2,516,828 | +0.08(+0.17%) |
Nov 15, 2013 | 46.67 | 46.81 | 46.23 | 46.46 | 0 | +0.05(+0.10%) |
Nov 14, 2013 | 46.45 | 46.58 | 46.24 | 46.41 | 1,794,675 | +0.77(+1.70%) |
Nov 12, 2013 | 45.82 | 45.96 | 45.62 | 45.64 | 2,823,446 | -0.30(-0.66%) |
Nov 11, 2013 | 46.09 | 46.44 | 45.67 | 45.94 | 2,872,201 | -0.27(-0.59%) |
Nov 08, 2013 | 46.09 | 46.29 | 45.92 | 46.21 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 46.75 | 46.77 | 46.04 | 46.16 | 2,636,658 | -0.39(-0.83%) |
Nov 06, 2013 | 45.70 | 47.22 | 45.61 | 46.55 | 4,247,599 | -0.64(-1.36%) |
Nov 05, 2013 | 47.50 | 47.83 | 47.05 | 47.19 | 3,706,226 | -0.62(-1.30%) |
Nov 04, 2013 | 47.00 | 47.97 | 46.53 | 47.81 | 3,748,744 | +1.39(+2.99%) |
Nov 01, 2013 | 46.51 | 47.00 | 46.09 | 46.43 | 0 | +0.15(+0.33%) |
Oct 31, 2013 | 46.72 | 46.73 | 46.08 | 46.27 | 0 | -0.41(-0.88%) |
Oct 30, 2013 | 47.15 | 47.29 | 46.54 | 46.68 | 1,995,762 | -0.50(-1.05%) |
Oct 29, 2013 | 47.20 | 47.25 | 46.62 | 47.18 | 1,548,475 | +0.09(+0.18%) |
Oct 28, 2013 | 47.15 | 47.45 | 46.88 | 47.09 | 1,566,691 | +0.03(+0.07%) |
Oct 25, 2013 | 47.56 | 47.56 | 46.57 | 47.06 | 0 | -0.28(-0.59%) |
Oct 24, 2013 | 47.05 | 47.77 | 46.38 | 47.34 | 2,356,049 | +0.17(+0.36%) |
Oct 23, 2013 | 46.91 | 47.26 | 46.87 | 47.17 | 1,014,962 | +0.14(+0.30%) |
Oct 22, 2013 | 47.00 | 47.32 | 46.66 | 47.03 | 1,431,867 | +0.12(+0.26%) |
Oct 21, 2013 | 46.73 | 46.95 | 46.51 | 46.91 | 1,204,788 | +0.27(+0.58%) |
Oct 18, 2013 | 46.15 | 46.86 | 46.09 | 46.64 | 1,980,549 | +0.54(+1.18%) |
Oct 17, 2013 | 45.64 | 46.29 | 45.44 | 46.09 | 1,614,275 | +0.41(+0.89%) |
Oct 16, 2013 | 45.61 | 46.40 | 45.53 | 45.69 | 1,709,965 | +0.17(+0.37%) |
Oct 15, 2013 | 45.72 | 46.03 | 45.27 | 45.52 | 1,995,828 | -0.53(-1.16%) |
Oct 14, 2013 | 45.50 | 46.17 | 45.46 | 46.05 | 1,064,135 | +0.43(+0.95%) |
Oct 11, 2013 | 45.13 | 45.68 | 45.09 | 45.62 | 0 | +0.27(+0.60%) |
Oct 10, 2013 | 45.25 | 45.55 | 44.87 | 45.35 | 1,712,560 | +0.43(+0.95%) |
Oct 09, 2013 | 44.74 | 45.02 | 44.43 | 44.92 | 1,698,681 | +0.17(+0.38%) |
Oct 08, 2013 | 45.01 | 45.06 | 44.68 | 44.75 | 1,751,003 | -0.40(-0.87%) |
Oct 07, 2013 | 44.51 | 45.39 | 44.23 | 45.15 | 2,223,568 | -0.15(-0.32%) |
Oct 04, 2013 | 44.79 | 45.35 | 44.54 | 45.30 | 0 | +0.56(+1.25%) |
Oct 03, 2013 | 45.56 | 45.68 | 44.42 | 44.74 | 2,731,456 | -1.05(-2.30%) |
Oct 02, 2013 | 46.04 | 46.12 | 45.59 | 45.79 | 2,080,774 | -0.57(-1.24%) |
Oct 01, 2013 | 46.25 | 46.57 | 46.07 | 46.36 | 1,716,188 | -0.46(-0.98%) |
Sep 27, 2013 | 47.12 | 47.22 | 46.77 | 46.82 | 0 | -0.36(-0.77%) |
Sep 26, 2013 | 47.43 | 47.63 | 46.83 | 47.19 | 1,720,211 | -0.04(-0.08%) |
Sep 25, 2013 | 47.77 | 47.83 | 47.14 | 47.22 | 1,892,877 | -0.57(-1.20%) |
Sep 24, 2013 | 47.69 | 48.13 | 47.67 | 47.80 | 1,566,582 | +0.05(+0.11%) |
Sep 23, 2013 | 47.92 | 48.01 | 47.27 | 47.74 | 1,880,813 | -0.35(-0.72%) |
Sep 20, 2013 | 47.77 | 48.38 | 47.60 | 48.09 | 0 | +0.36(+0.76%) |
Sep 19, 2013 | 47.90 | 48.22 | 47.71 | 47.73 | 1,635,874 | -0.14(-0.29%) |
Sep 18, 2013 | 46.91 | 48.09 | 46.78 | 47.87 | 2,168,264 | +1.09(+2.33%) |
Sep 17, 2013 | 46.43 | 47.07 | 46.26 | 46.77 | 0 | +0.28(+0.60%) |
Sep 16, 2013 | 46.35 | 46.72 | 45.80 | 46.50 | 0 | +0.70(+1.52%) |
Sep 13, 2013 | 46.29 | 46.39 | 45.44 | 45.80 | 0 | -0.39(-0.84%) |
Sep 12, 2013 | 46.36 | 46.51 | 45.99 | 46.19 | 1,815,118 | -0.29(-0.62%) |
Sep 11, 2013 | 45.95 | 46.66 | 45.70 | 46.47 | 2,124,705 | +0.60(+1.32%) |
Sep 10, 2013 | 45.43 | 45.95 | 45.41 | 45.87 | 1,586,221 | +0.62(+1.37%) |
Sep 09, 2013 | 44.79 | 45.26 | 44.79 | 45.25 | 1,604,939 | +0.56(+1.25%) |
Sep 06, 2013 | 44.94 | 45.06 | 44.34 | 44.69 | 0 | -0.12(-0.26%) |
Sep 05, 2013 | 44.46 | 45.01 | 44.25 | 44.81 | 1,329,949 | +0.26(+0.59%) |
Sep 04, 2013 | 44.30 | 44.61 | 43.88 | 44.54 | 1,289,964 | +0.32(+0.72%) |
Sep 03, 2013 | 44.23 | 44.42 | 44.03 | 44.23 | 2,080,770 | +0.45(+1.02%) |
Aug 30, 2013 | 44.36 | 44.37 | 43.63 | 43.78 | 0 | -0.43(-0.98%) |
Aug 29, 2013 | 44.27 | 44.60 | 44.06 | 44.21 | 1,243,654 | -0.03(-0.07%) |
Aug 28, 2013 | 44.33 | 44.43 | 43.92 | 44.24 | 1,537,670 | -0.11(-0.24%) |
Aug 27, 2013 | 44.79 | 45.09 | 44.13 | 44.35 | 1,608,949 | -0.94(-2.07%) |
Aug 26, 2013 | 44.57 | 46.63 | 44.57 | 45.29 | 3,488,605 | +1.25(+2.85%) |
Aug 23, 2013 | 43.90 | 44.10 | 43.74 | 44.03 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.51 | 44.05 | 43.48 | 43.82 | 849,916 | +0.25(+0.57%) |
Aug 21, 2013 | 43.43 | 43.91 | 43.23 | 43.57 | 1,179,627 | +0.11(+0.25%) |
Aug 20, 2013 | 43.03 | 43.73 | 42.86 | 43.46 | 1,064,139 | +0.34(+0.79%) |
Aug 19, 2013 | 43.23 | 43.34 | 42.86 | 43.13 | 1,132,011 | -0.08(-0.20%) |
Aug 16, 2013 | 42.92 | 43.34 | 42.79 | 43.21 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 42.76 | 43.12 | 42.54 | 43.02 | 1,495,159 | +0.12(+0.29%) |
Aug 14, 2013 | 43.37 | 43.61 | 42.79 | 42.89 | 0 | -0.55(-1.28%) |
Aug 13, 2013 | 43.93 | 44.01 | 43.25 | 43.45 | 964,485 | -0.48(-1.09%) |
Aug 12, 2013 | 43.56 | 43.99 | 43.50 | 43.93 | 1,174,594 | +0.21(+0.48%) |
Aug 09, 2013 | 43.79 | 43.85 | 43.46 | 43.72 | 1,414,228 | +0.05(+0.11%) |
Aug 08, 2013 | 43.38 | 43.68 | 43.13 | 43.67 | 1,783,269 | +0.32(+0.75%) |
Aug 07, 2013 | 43.14 | 43.82 | 42.80 | 43.35 | 5,633,836 | -2.52(-5.49%) |
Aug 06, 2013 | 45.80 | 46.34 | 45.63 | 45.87 | 2,086,489 | -0.06(-0.13%) |
Aug 05, 2013 | 45.87 | 46.11 | 45.50 | 45.93 | 974,030 | -0.04(-0.08%) |
Aug 02, 2013 | 46.63 | 46.70 | 45.59 | 45.97 | 2,189,045 | -1.05(-2.23%) |
Aug 01, 2013 | 46.36 | 47.23 | 45.70 | 47.01 | 1,480,749 | +1.12(+2.43%) |
Jul 31, 2013 | 45.70 | 46.40 | 45.55 | 45.90 | 0 | +0.32(+0.71%) |
Jul 30, 2013 | 45.61 | 45.80 | 45.30 | 45.57 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.47 | 45.74 | 45.32 | 45.48 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.20 | 45.76 | 45.14 | 45.72 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.62 | 45.68 | 45.03 | 45.56 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.54 | 46.56 | 45.64 | 45.64 | 0 | -0.46(-1.00%) |
Jul 23, 2013 | 46.88 | 46.88 | 45.99 | 46.10 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 46.67 | 46.69 | 46.54 | 46.61 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 46.71 | 46.91 | 46.51 | 46.65 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.37 | 46.82 | 46.37 | 46.73 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.60 | 46.60 | 46.06 | 46.22 | 890,969 | -0.15(-0.32%) |
Jul 16, 2013 | 46.31 | 46.61 | 46.15 | 46.37 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.60 | 46.47 | 44.55 | 46.14 | 0 | +1.62(+3.65%) |
Jul 12, 2013 | 45.04 | 45.23 | 44.31 | 44.52 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.44 | 45.57 | 45.16 | 45.33 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 44.82 | 45.20 | 44.52 | 44.76 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 44.78 | 45.47 | 44.78 | 44.95 | 0 | +0.29(+0.65%) |
Jul 08, 2013 | 44.29 | 44.73 | 44.15 | 44.66 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 43.69 | 44.20 | 43.30 | 44.19 | 0 | +0.79(+1.83%) |
Jul 03, 2013 | 43.26 | 43.47 | 43.03 | 43.40 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.41 | 43.80 | 43.20 | 43.46 | 0 | -0.05(-0.11%) |
Jul 01, 2013 | 43.77 | 43.88 | 43.29 | 43.51 | 0 | +0.16(+0.37%) |
Jun 28, 2013 | 42.76 | 43.55 | 42.73 | 43.35 | 2,673,825 | +0.45(+1.04%) |
Jun 27, 2013 | 42.67 | 43.20 | 42.59 | 42.90 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.59 | 42.69 | 42.13 | 42.43 | 0 | +0.32(+0.77%) |
Jun 25, 2013 | 42.40 | 42.46 | 41.86 | 42.11 | 0 | +0.28(+0.68%) |
Jun 24, 2013 | 42.00 | 42.20 | 41.43 | 41.82 | 0 | -0.35(-0.84%) |
Jun 21, 2013 | 42.17 | 42.90 | 41.94 | 42.18 | 6,947,573 | -0.48(-1.14%) |
Jun 20, 2013 | 43.20 | 43.40 | 42.58 | 42.66 | 0 | -0.85(-1.96%) |
Jun 19, 2013 | 44.19 | 44.33 | 43.51 | 43.52 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.02 | 44.20 | 43.66 | 44.13 | 1,705,729 | +0.33(+0.76%) |
Jun 17, 2013 | 43.85 | 44.06 | 43.45 | 43.80 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 43.69 | 44.03 | 43.40 | 43.50 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 42.99 | 43.84 | 42.99 | 43.66 | 1,792,984 | +0.54(+1.25%) |
Jun 12, 2013 | 43.70 | 43.96 | 43.09 | 43.13 | 1,114,089 | -0.37(-0.85%) |
Jun 11, 2013 | 43.36 | 43.73 | 43.30 | 43.50 | 761,217 | -0.24(-0.55%) |
Jun 10, 2013 | 43.20 | 43.73 | 43.04 | 43.73 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 43.73 | 44.30 | 43.42 | 44.00 | 0 | +0.65(+1.51%) |
Jun 06, 2013 | 43.43 | 43.64 | 43.02 | 43.35 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.22 | 43.55 | 43.07 | 43.31 | 0 | +0.08(+0.20%) |
Jun 04, 2013 | 43.59 | 43.92 | 43.03 | 43.23 | 0 | -0.41(-0.95%) |