Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 53.00 | 53.30 | 52.49 | 52.53 | 1,049,074 | -0.52(-0.98%) |
May 29, 2014 | 53.44 | 53.71 | 52.82 | 53.04 | 846,495 | -0.42(-0.78%) |
May 28, 2014 | 53.87 | 53.94 | 53.24 | 53.46 | 1,189,072 | +0.46(+0.86%) |
May 27, 2014 | 53.44 | 53.68 | 52.90 | 53.00 | 1,216,010 | -0.35(-0.66%) |
May 23, 2014 | 53.99 | 53.36 | 53.36 | 53.36 | 1,467,940 | -0.27(-0.51%) |
May 22, 2014 | 53.10 | 54.54 | 52.59 | 53.63 | 3,974,532 | +3.61(+7.21%) |
May 21, 2014 | 50.09 | 50.57 | 49.86 | 50.02 | 2,736,791 | +0.26(+0.52%) |
May 20, 2014 | 50.43 | 50.58 | 49.75 | 49.76 | 1,302,615 | -0.78(-1.55%) |
May 19, 2014 | 50.27 | 50.65 | 49.45 | 50.55 | 1,019,022 | +0.27(+0.55%) |
May 16, 2014 | 49.61 | 50.30 | 49.36 | 50.27 | 741,925 | +0.64(+1.30%) |
May 15, 2014 | 49.87 | 50.14 | 48.41 | 49.63 | 864,023 | -0.47(-0.94%) |
May 14, 2014 | 50.24 | 50.52 | 49.83 | 50.10 | 1,133,999 | -0.42(-0.82%) |
May 13, 2014 | 50.52 | 50.85 | 50.12 | 50.52 | 922,133 | -0.15(-0.29%) |
May 12, 2014 | 50.00 | 50.80 | 50.00 | 50.67 | 711,618 | +0.88(+1.77%) |
May 09, 2014 | 48.73 | 49.83 | 48.60 | 49.79 | 821,619 | +1.11(+2.27%) |
May 08, 2014 | 48.30 | 49.46 | 48.08 | 48.68 | 718,285 | +0.47(+0.98%) |
May 07, 2014 | 48.15 | 48.42 | 47.46 | 48.21 | 925,659 | +0.09(+0.18%) |
May 06, 2014 | 49.03 | 49.20 | 47.94 | 48.12 | 750,124 | -1.09(-2.22%) |
May 05, 2014 | 49.34 | 49.47 | 48.60 | 49.21 | 544,446 | -0.28(-0.57%) |
May 02, 2014 | 49.32 | 49.90 | 49.32 | 49.50 | 538,622 | +0.26(+0.53%) |
May 01, 2014 | 49.40 | 49.82 | 49.10 | 49.24 | 585,652 | -0.07(-0.14%) |
Apr 30, 2014 | 49.30 | 49.49 | 48.93 | 49.31 | 829,356 | -0.05(-0.11%) |
Apr 29, 2014 | 49.60 | 49.92 | 49.29 | 49.36 | 829,651 | -0.08(-0.16%) |
Apr 28, 2014 | 49.06 | 49.72 | 48.50 | 49.44 | 953,609 | +0.57(+1.16%) |
Apr 25, 2014 | 48.81 | 49.26 | 48.66 | 48.88 | 631,560 | -0.15(-0.30%) |
Apr 24, 2014 | 49.24 | 49.26 | 48.57 | 49.03 | 868,738 | -0.09(-0.18%) |
Apr 23, 2014 | 48.79 | 49.51 | 48.71 | 49.11 | 894,017 | +0.19(+0.39%) |
Apr 22, 2014 | 48.92 | 49.16 | 48.58 | 48.92 | 1,297,658 | +0.07(+0.14%) |
Apr 21, 2014 | 48.71 | 49.56 | 48.66 | 48.85 | 810,079 | +0.13(+0.27%) |
Apr 17, 2014 | 48.71 | 48.72 | 48.72 | 48.72 | 492,715 | -0.08(-0.16%) |
Apr 16, 2014 | 49.04 | 49.22 | 48.66 | 48.80 | 678,126 | +0.08(+0.16%) |
Apr 15, 2014 | 48.76 | 49.13 | 48.00 | 48.72 | 1,338,506 | +0.02(+0.03%) |
Apr 14, 2014 | 48.38 | 48.95 | 48.07 | 48.70 | 948,924 | +0.69(+1.43%) |
Apr 11, 2014 | 49.04 | 49.24 | 47.85 | 48.02 | 2,801,120 | -1.01(-2.05%) |
Apr 10, 2014 | 50.16 | 50.33 | 48.92 | 49.02 | 1,265,202 | -1.40(-2.77%) |
Apr 09, 2014 | 50.34 | 50.66 | 49.94 | 50.42 | 897,098 | +0.12(+0.23%) |
Apr 08, 2014 | 50.15 | 50.60 | 49.77 | 50.31 | 1,153,126 | +0.12(+0.25%) |
Apr 07, 2014 | 51.35 | 51.49 | 49.76 | 50.18 | 2,015,871 | -1.14(-2.22%) |
Apr 04, 2014 | 52.41 | 52.52 | 51.30 | 51.32 | 1,595,328 | -0.49(-0.95%) |
Apr 03, 2014 | 52.41 | 52.72 | 51.67 | 51.81 | 1,391,075 | -0.65(-1.24%) |
Apr 02, 2014 | 52.61 | 52.94 | 52.43 | 52.46 | 1,143,632 | -0.04(-0.07%) |
Apr 01, 2014 | 52.17 | 53.13 | 52.06 | 52.50 | 1,442,965 | +0.47(+0.90%) |
Mar 31, 2014 | 52.27 | 52.43 | 51.95 | 52.03 | 1,066,746 | -0.13(-0.25%) |
Mar 28, 2014 | 51.23 | 52.27 | 51.20 | 52.16 | 1,016,381 | +0.98(+1.92%) |
Mar 27, 2014 | 51.24 | 51.44 | 50.83 | 51.18 | 1,031,227 | -0.07(-0.14%) |
Mar 26, 2014 | 51.93 | 52.21 | 51.21 | 51.25 | 994,213 | -0.46(-0.89%) |
Mar 25, 2014 | 51.98 | 52.31 | 51.43 | 51.71 | 900,738 | -0.06(-0.12%) |
Mar 24, 2014 | 52.41 | 52.47 | 51.46 | 51.77 | 1,310,417 | -0.52(-1.00%) |
Mar 21, 2014 | 51.76 | 53.00 | 51.73 | 52.30 | 2,384,966 | +0.58(+1.12%) |
Mar 20, 2014 | 51.45 | 51.91 | 51.38 | 51.72 | 671,310 | +0.19(+0.36%) |
Mar 19, 2014 | 51.66 | 52.01 | 51.25 | 51.53 | 1,048,846 | -0.15(-0.29%) |
Mar 18, 2014 | 52.16 | 52.16 | 51.54 | 51.68 | 1,650,232 | -0.45(-0.85%) |
Mar 17, 2014 | 50.63 | 52.18 | 50.59 | 52.12 | 2,990,929 | +1.76(+3.49%) |
Mar 14, 2014 | 50.38 | 50.70 | 49.91 | 50.37 | 2,970,055 | -0.18(-0.36%) |
Mar 13, 2014 | 49.38 | 51.43 | 48.80 | 50.55 | 10,193,996 | +4.51(+9.78%) |
Mar 12, 2014 | 45.78 | 46.20 | 45.43 | 46.04 | 3,045,110 | -0.02(-0.03%) |
Mar 11, 2014 | 46.38 | 46.39 | 45.85 | 46.06 | 1,857,406 | -0.20(-0.42%) |
Mar 10, 2014 | 46.57 | 46.84 | 46.07 | 46.25 | 1,162,218 | -0.34(-0.72%) |
Mar 07, 2014 | 46.10 | 46.61 | 45.89 | 46.59 | 1,225,782 | +0.61(+1.32%) |
Mar 06, 2014 | 46.33 | 46.50 | 45.89 | 45.98 | 1,314,262 | -0.33(-0.71%) |
Mar 05, 2014 | 46.12 | 46.58 | 45.99 | 46.31 | 1,094,710 | +0.21(+0.46%) |
Mar 04, 2014 | 45.69 | 46.19 | 45.37 | 46.10 | 869,657 | +0.78(+1.72%) |
Mar 03, 2014 | 45.13 | 45.68 | 45.07 | 45.32 | 1,162,185 | -0.16(-0.34%) |
Feb 28, 2014 | 44.44 | 45.59 | 44.07 | 45.47 | 1,637,365 | +0.77(+1.73%) |
Feb 27, 2014 | 45.07 | 45.44 | 44.63 | 44.70 | 1,535,729 | -0.28(-0.62%) |
Feb 26, 2014 | 43.36 | 45.15 | 43.31 | 44.98 | 1,362,454 | +1.83(+4.23%) |
Feb 25, 2014 | 43.33 | 43.54 | 42.97 | 43.15 | 1,689,040 | -0.10(-0.23%) |
Feb 24, 2014 | 43.30 | 43.61 | 42.97 | 43.26 | 965,592 | +0.29(+0.67%) |
Feb 21, 2014 | 43.08 | 43.18 | 42.79 | 42.97 | 1,491,953 | -0.11(-0.25%) |
Feb 20, 2014 | 42.66 | 43.09 | 42.54 | 43.08 | 966,223 | +0.44(+1.03%) |
Feb 19, 2014 | 42.54 | 43.13 | 42.44 | 42.64 | 731,361 | +0.04(+0.09%) |
Feb 18, 2014 | 42.93 | 43.06 | 42.18 | 42.60 | 1,011,901 | -0.33(-0.76%) |
Feb 14, 2014 | 42.79 | 42.93 | 42.93 | 42.93 | 759,757 | +0.01(+0.02%) |
Feb 13, 2014 | 43.04 | 43.36 | 42.62 | 42.92 | 1,690,093 | -0.52(-1.20%) |
Feb 12, 2014 | 43.43 | 43.85 | 43.22 | 43.44 | 1,234,250 | +0.03(+0.07%) |
Feb 11, 2014 | 42.83 | 43.69 | 42.83 | 43.41 | 1,386,148 | +0.48(+1.11%) |
Feb 10, 2014 | 42.86 | 43.51 | 42.79 | 42.93 | 1,070,609 | -0.17(-0.40%) |
Feb 07, 2014 | 42.86 | 43.32 | 42.73 | 43.11 | 1,275,912 | +0.35(+0.82%) |
Feb 06, 2014 | 41.82 | 42.79 | 41.63 | 42.76 | 1,212,079 | +1.19(+2.86%) |
Feb 05, 2014 | 41.26 | 41.73 | 40.96 | 41.57 | 1,344,465 | +0.30(+0.74%) |
Feb 04, 2014 | 41.46 | 41.76 | 41.08 | 41.26 | 2,328,544 | -0.28(-0.68%) |
Feb 03, 2014 | 42.51 | 42.72 | 41.33 | 41.55 | 2,587,179 | -1.02(-2.40%) |
Jan 31, 2014 | 40.94 | 42.93 | 40.83 | 42.57 | 2,078,616 | +1.18(+2.85%) |
Jan 30, 2014 | 41.82 | 42.04 | 41.34 | 41.39 | 2,248,113 | +0.06(+0.15%) |
Jan 29, 2014 | 41.95 | 42.29 | 41.25 | 41.33 | 1,148,022 | -0.99(-2.34%) |
Jan 28, 2014 | 41.78 | 42.54 | 41.78 | 42.32 | 1,391,970 | +0.53(+1.27%) |
Jan 27, 2014 | 41.75 | 42.43 | 41.63 | 41.79 | 1,693,907 | +0.05(+0.11%) |
Jan 24, 2014 | 41.95 | 42.34 | 41.68 | 41.74 | 1,758,462 | -0.46(-1.09%) |
Jan 23, 2014 | 41.54 | 42.33 | 41.38 | 42.20 | 1,671,989 | +0.40(+0.95%) |
Jan 22, 2014 | 41.87 | 41.95 | 41.58 | 41.80 | 1,013,611 | -0.09(-0.21%) |
Jan 21, 2014 | 42.26 | 42.53 | 41.67 | 41.89 | 1,394,847 | -0.12(-0.28%) |
Jan 17, 2014 | 42.21 | 42.01 | 42.01 | 42.01 | 1,474,448 | -0.11(-0.26%) |
Jan 16, 2014 | 43.29 | 43.29 | 41.97 | 42.11 | 3,641,838 | -1.26(-2.90%) |
Jan 15, 2014 | 43.86 | 43.86 | 43.36 | 43.37 | 1,321,579 | -0.49(-1.12%) |
Jan 14, 2014 | 44.25 | 44.36 | 43.83 | 43.86 | 1,371,859 | -0.32(-0.72%) |
Jan 13, 2014 | 45.16 | 45.16 | 43.95 | 44.18 | 2,105,971 | -1.01(-2.23%) |
Jan 10, 2014 | 45.22 | 45.33 | 44.88 | 45.19 | 1,401,907 | +0.10(+0.22%) |
Jan 09, 2014 | 45.53 | 45.79 | 44.87 | 45.09 | 2,573,037 | -1.23(-2.65%) |
Jan 08, 2014 | 46.17 | 46.33 | 45.48 | 46.31 | 1,490,104 | +0.15(+0.32%) |
Jan 07, 2014 | 46.03 | 46.48 | 45.94 | 46.17 | 1,836,555 | +0.19(+0.42%) |
Jan 06, 2014 | 45.91 | 46.25 | 45.59 | 45.97 | 1,665,323 | +0.12(+0.27%) |
Jan 03, 2014 | 45.68 | 46.03 | 45.66 | 45.85 | 627,789 | +0.15(+0.32%) |
Jan 02, 2014 | 45.32 | 46.10 | 45.08 | 45.70 | 1,401,912 | +0.46(+1.01%) |
Dec 31, 2013 | 45.68 | 45.24 | 45.24 | 45.24 | 813,871 | -0.44(-0.97%) |
Dec 30, 2013 | 45.43 | 45.86 | 45.34 | 45.68 | 702,152 | +0.31(+0.68%) |
Dec 27, 2013 | 45.44 | 45.72 | 45.12 | 45.37 | 509,042 | +0.01(+0.02%) |
Dec 26, 2013 | 45.23 | 45.77 | 45.04 | 45.37 | 904,764 | +0.12(+0.27%) |
Dec 24, 2013 | 45.78 | 45.84 | 45.13 | 45.24 | 620,489 | -0.43(-0.95%) |
Dec 23, 2013 | 45.23 | 45.79 | 45.19 | 45.68 | 953,829 | +0.73(+1.62%) |
Dec 20, 2013 | 45.42 | 45.91 | 44.86 | 44.95 | 2,627,407 | -0.49(-1.08%) |
Dec 19, 2013 | 45.84 | 46.12 | 45.39 | 45.44 | 812,514 | -0.60(-1.30%) |
Dec 18, 2013 | 45.22 | 46.26 | 45.02 | 46.03 | 1,326,621 | +0.89(+1.98%) |
Dec 17, 2013 | 44.85 | 45.26 | 44.66 | 45.14 | 766,482 | +0.36(+0.81%) |
Dec 16, 2013 | 45.51 | 45.58 | 44.75 | 44.78 | 1,049,013 | -0.42(-0.93%) |
Dec 13, 2013 | 45.58 | 46.20 | 45.13 | 45.20 | 1,422,662 | -0.11(-0.24%) |
Dec 12, 2013 | 45.07 | 45.48 | 45.02 | 45.30 | 1,569,736 | +0.12(+0.27%) |
Dec 11, 2013 | 45.14 | 45.54 | 45.02 | 45.18 | 1,955,933 | +0.13(+0.29%) |
Dec 10, 2013 | 44.72 | 45.43 | 44.55 | 45.05 | 1,048,115 | +0.18(+0.40%) |
Dec 09, 2013 | 45.16 | 45.36 | 44.74 | 44.87 | 992,896 | -0.18(-0.40%) |
Dec 06, 2013 | 45.67 | 45.88 | 44.99 | 45.05 | 1,083,249 | -0.09(-0.19%) |
Dec 05, 2013 | 45.41 | 45.69 | 45.07 | 45.13 | 1,022,942 | -0.34(-0.75%) |
Dec 04, 2013 | 45.44 | 45.88 | 45.24 | 45.48 | 1,404,021 | -0.25(-0.54%) |
Dec 03, 2013 | 45.48 | 45.82 | 45.36 | 45.72 | 1,071,008 | +0.00(+0.00%) |
Dec 02, 2013 | 45.72 | 46.12 | 45.53 | 45.72 | 798,168 | -0.17(-0.37%) |
Nov 29, 2013 | 46.40 | 46.42 | 45.80 | 45.89 | 352,093 | -0.20(-0.44%) |
Nov 27, 2013 | 45.92 | 46.16 | 45.78 | 46.10 | 906,067 | +0.24(+0.52%) |
Nov 26, 2013 | 45.91 | 46.03 | 45.61 | 45.86 | 1,191,433 | +0.13(+0.29%) |
Nov 25, 2013 | 45.78 | 45.92 | 45.35 | 45.72 | 1,143,582 | +0.11(+0.24%) |
Nov 22, 2013 | 46.40 | 46.52 | 45.61 | 45.61 | 1,720,264 | -0.76(-1.64%) |
Nov 21, 2013 | 45.61 | 46.63 | 45.12 | 46.38 | 7,377,093 | +3.28(+7.62%) |
Nov 20, 2013 | 43.32 | 43.60 | 42.86 | 43.09 | 3,045,861 | -0.12(-0.27%) |
Nov 19, 2013 | 43.58 | 43.69 | 43.06 | 43.21 | 3,042,844 | -0.46(-1.05%) |
Nov 18, 2013 | 44.18 | 44.21 | 43.50 | 43.67 | 854,330 | -0.36(-0.81%) |
Nov 15, 2013 | 43.74 | 44.05 | 43.50 | 44.02 | 1,217,935 | +0.39(+0.89%) |
Nov 14, 2013 | 43.34 | 43.71 | 43.05 | 43.64 | 1,112,106 | +0.22(+0.50%) |
Nov 13, 2013 | 42.77 | 43.51 | 42.70 | 43.42 | 1,401,130 | +0.53(+1.23%) |
Nov 12, 2013 | 42.63 | 42.98 | 42.61 | 42.89 | 1,343,120 | +0.18(+0.42%) |
Nov 11, 2013 | 41.91 | 43.03 | 41.74 | 42.71 | 2,055,865 | +0.84(+2.00%) |
Nov 08, 2013 | 40.95 | 41.89 | 40.92 | 41.87 | 1,136,564 | +0.88(+2.14%) |
Nov 07, 2013 | 42.11 | 42.31 | 40.95 | 41.00 | 1,987,038 | -0.43(-1.03%) |
Nov 06, 2013 | 41.68 | 41.68 | 40.96 | 41.42 | 1,099,493 | -0.19(-0.45%) |
Nov 05, 2013 | 41.14 | 42.06 | 40.84 | 41.61 | 1,599,786 | +0.39(+0.94%) |
Nov 04, 2013 | 40.40 | 41.40 | 40.30 | 41.22 | 1,804,171 | +0.85(+2.12%) |
Nov 01, 2013 | 40.73 | 41.18 | 40.13 | 40.37 | 2,211,238 | -0.34(-0.84%) |
Oct 31, 2013 | 41.21 | 41.31 | 40.50 | 40.71 | 1,490,394 | -0.58(-1.41%) |
Oct 30, 2013 | 41.26 | 41.77 | 40.98 | 41.29 | 1,404,290 | +0.10(+0.24%) |
Oct 29, 2013 | 41.38 | 41.61 | 41.06 | 41.19 | 1,350,097 | -0.11(-0.26%) |
Oct 28, 2013 | 41.47 | 41.52 | 40.79 | 41.30 | 1,289,426 | -0.24(-0.58%) |
Oct 25, 2013 | 41.71 | 41.83 | 41.24 | 41.54 | 1,132,319 | -0.16(-0.37%) |
Oct 24, 2013 | 41.17 | 41.77 | 41.04 | 41.69 | 2,186,215 | +0.51(+1.24%) |
Oct 23, 2013 | 41.25 | 41.49 | 41.07 | 41.18 | 1,317,897 | -0.22(-0.52%) |
Oct 22, 2013 | 41.28 | 41.55 | 41.01 | 41.40 | 1,754,097 | +0.40(+0.98%) |
Oct 21, 2013 | 40.91 | 41.07 | 40.67 | 41.00 | 1,524,359 | +0.09(+0.23%) |
Oct 18, 2013 | 40.91 | 41.26 | 40.81 | 40.91 | 1,279,175 | +0.10(+0.25%) |
Oct 17, 2013 | 40.43 | 41.14 | 40.33 | 40.81 | 2,193,778 | +0.11(+0.27%) |
Oct 16, 2013 | 40.60 | 40.80 | 40.30 | 40.70 | 1,610,359 | +0.45(+1.11%) |
Oct 15, 2013 | 41.03 | 41.13 | 39.99 | 40.25 | 1,943,622 | -0.86(-2.10%) |
Oct 14, 2013 | 40.97 | 41.24 | 40.77 | 41.11 | 1,131,929 | -0.10(-0.24%) |
Oct 11, 2013 | 40.47 | 41.43 | 40.47 | 41.21 | 1,457,281 | +0.46(+1.14%) |
Oct 10, 2013 | 40.92 | 41.33 | 40.60 | 40.75 | 1,981,766 | +0.32(+0.80%) |
Oct 09, 2013 | 40.90 | 41.09 | 40.18 | 40.43 | 2,185,237 | -0.42(-1.02%) |
Oct 08, 2013 | 41.81 | 41.86 | 40.71 | 40.84 | 2,034,960 | -0.96(-2.31%) |
Oct 07, 2013 | 42.23 | 42.38 | 41.78 | 41.81 | 1,573,173 | -0.73(-1.72%) |
Oct 04, 2013 | 42.95 | 42.95 | 42.49 | 42.54 | 1,560,595 | -0.41(-0.95%) |
Oct 03, 2013 | 43.34 | 43.56 | 42.67 | 42.95 | 1,203,527 | -0.57(-1.31%) |
Oct 02, 2013 | 43.21 | 43.59 | 42.96 | 43.52 | 917,048 | -0.03(-0.07%) |
Oct 01, 2013 | 43.51 | 43.95 | 43.27 | 43.55 | 1,399,923 | +0.18(+0.41%) |
Sep 30, 2013 | 42.65 | 43.52 | 42.63 | 43.38 | 1,203,982 | +0.17(+0.39%) |
Sep 27, 2013 | 42.90 | 43.27 | 42.74 | 43.21 | 1,032,227 | +0.22(+0.52%) |
Sep 26, 2013 | 43.05 | 43.85 | 42.86 | 42.98 | 1,554,970 | +0.29(+0.67%) |
Sep 25, 2013 | 43.36 | 43.39 | 42.65 | 42.70 | 1,317,130 | -0.55(-1.27%) |
Sep 24, 2013 | 43.02 | 43.55 | 42.59 | 43.24 | 1,132,443 | +0.29(+0.66%) |
Sep 23, 2013 | 43.27 | 43.34 | 42.61 | 42.96 | 1,417,442 | -0.29(-0.68%) |
Sep 20, 2013 | 44.00 | 44.05 | 43.00 | 43.25 | 2,744,506 | -0.64(-1.46%) |
Sep 19, 2013 | 44.66 | 44.74 | 43.85 | 43.89 | 1,700,926 | -1.01(-2.25%) |
Sep 18, 2013 | 44.70 | 45.29 | 44.07 | 44.90 | 1,663,281 | +0.26(+0.59%) |
Sep 17, 2013 | 43.98 | 44.82 | 43.96 | 44.64 | 1,170,870 | +0.62(+1.40%) |
Sep 16, 2013 | 44.53 | 44.57 | 43.96 | 44.02 | 739,522 | +0.08(+0.19%) |
Sep 13, 2013 | 43.36 | 43.96 | 43.31 | 43.94 | 888,950 | +0.67(+1.55%) |
Sep 12, 2013 | 43.51 | 43.78 | 43.09 | 43.27 | 619,331 | -0.22(-0.51%) |
Sep 11, 2013 | 43.24 | 43.75 | 43.05 | 43.49 | 692,523 | +0.26(+0.61%) |
Sep 10, 2013 | 43.45 | 43.53 | 43.07 | 43.23 | 798,020 | -0.05(-0.11%) |
Sep 09, 2013 | 42.80 | 43.50 | 42.79 | 43.27 | 1,111,036 | +0.61(+1.43%) |
Sep 06, 2013 | 43.15 | 43.43 | 42.33 | 42.67 | 1,123,687 | -0.42(-0.97%) |
Sep 05, 2013 | 43.12 | 43.31 | 42.90 | 43.08 | 970,932 | +0.00(+0.00%) |
Sep 04, 2013 | 42.90 | 43.37 | 42.85 | 43.08 | 1,838,540 | -0.09(-0.21%) |
Sep 03, 2013 | 43.13 | 43.88 | 42.71 | 43.17 | 2,130,913 | -0.36(-0.83%) |
Aug 30, 2013 | 44.04 | 44.18 | 43.42 | 43.54 | 1,485,244 | -0.35(-0.79%) |
Aug 29, 2013 | 43.41 | 44.22 | 43.04 | 43.88 | 3,381,584 | -0.08(-0.19%) |
Aug 28, 2013 | 46.15 | 47.51 | 43.90 | 43.97 | 7,023,689 | -1.91(-4.16%) |
Aug 27, 2013 | 46.15 | 46.77 | 45.78 | 45.88 | 1,531,415 | -0.60(-1.30%) |
Aug 26, 2013 | 45.49 | 46.83 | 45.49 | 46.48 | 1,539,772 | +1.14(+2.52%) |
Aug 23, 2013 | 45.00 | 45.41 | 44.76 | 45.34 | 1,283,239 | +0.56(+1.26%) |
Aug 22, 2013 | 44.97 | 45.20 | 44.67 | 44.77 | 1,005,101 | +0.24(+0.54%) |
Aug 21, 2013 | 45.33 | 45.61 | 43.96 | 44.53 | 2,000,317 | -0.99(-2.17%) |
Aug 20, 2013 | 45.00 | 46.18 | 45.00 | 45.52 | 931,059 | +0.91(+2.04%) |
Aug 19, 2013 | 44.93 | 45.20 | 44.59 | 44.61 | 570,221 | -0.39(-0.86%) |
Aug 16, 2013 | 44.92 | 45.49 | 44.86 | 45.00 | 653,795 | +0.12(+0.26%) |
Aug 15, 2013 | 45.07 | 45.34 | 44.53 | 44.88 | 1,223,990 | -0.63(-1.37%) |
Aug 14, 2013 | 46.50 | 46.53 | 45.16 | 45.51 | 1,353,977 | -1.11(-2.38%) |
Aug 13, 2013 | 46.97 | 47.06 | 46.22 | 46.62 | 1,397,991 | -0.46(-0.97%) |
Aug 12, 2013 | 46.58 | 47.16 | 46.35 | 47.07 | 1,067,736 | +0.30(+0.64%) |
Aug 09, 2013 | 47.06 | 47.36 | 46.56 | 46.77 | 796,426 | -0.46(-0.96%) |
Aug 08, 2013 | 46.69 | 47.29 | 46.48 | 47.23 | 627,955 | +0.89(+1.92%) |
Aug 07, 2013 | 46.86 | 46.98 | 46.14 | 46.34 | 768,784 | -0.85(-1.80%) |
Aug 06, 2013 | 47.26 | 47.26 | 46.51 | 47.19 | 1,298,229 | -0.15(-0.31%) |
Aug 05, 2013 | 46.79 | 47.37 | 46.71 | 47.33 | 1,128,660 | +0.56(+1.20%) |
Aug 02, 2013 | 46.31 | 46.86 | 46.20 | 46.77 | 624,930 | +0.49(+1.05%) |
Aug 01, 2013 | 45.81 | 46.49 | 45.81 | 46.29 | 1,456,138 | +0.86(+1.89%) |
Jul 31, 2013 | 44.77 | 45.69 | 44.63 | 45.43 | 1,297,317 | +0.80(+1.80%) |
Jul 30, 2013 | 44.37 | 44.69 | 44.14 | 44.63 | 847,276 | +0.47(+1.07%) |
Jul 29, 2013 | 44.36 | 44.47 | 44.02 | 44.15 | 821,766 | -0.30(-0.68%) |
Jul 26, 2013 | 44.58 | 44.81 | 44.24 | 44.46 | 909,877 | -0.25(-0.57%) |
Jul 25, 2013 | 44.47 | 45.10 | 44.43 | 44.71 | 1,404,525 | +0.05(+0.12%) |
Jul 24, 2013 | 45.53 | 45.53 | 44.59 | 44.66 | 917,848 | -0.66(-1.46%) |
Jul 23, 2013 | 45.35 | 45.39 | 44.97 | 45.32 | 759,283 | -0.02(-0.05%) |
Jul 22, 2013 | 44.90 | 45.41 | 44.71 | 45.34 | 692,450 | +0.64(+1.44%) |
Jul 19, 2013 | 45.10 | 45.10 | 44.47 | 44.70 | 1,116,666 | -0.40(-0.89%) |
Jul 18, 2013 | 44.96 | 45.34 | 44.65 | 45.10 | 983,834 | +0.22(+0.50%) |
Jul 17, 2013 | 45.30 | 45.54 | 44.55 | 44.88 | 807,318 | -0.28(-0.63%) |
Jul 16, 2013 | 45.64 | 45.76 | 44.77 | 45.16 | 1,030,816 | -0.49(-1.08%) |
Jul 15, 2013 | 45.59 | 46.10 | 45.49 | 45.65 | 1,160,172 | +0.16(+0.35%) |
Jul 12, 2013 | 45.33 | 45.64 | 45.15 | 45.49 | 905,681 | +0.03(+0.07%) |
Jul 11, 2013 | 45.47 | 46.28 | 45.16 | 45.46 | 1,119,349 | +0.64(+1.42%) |
Jul 10, 2013 | 44.81 | 44.97 | 44.53 | 44.82 | 1,096,534 | -0.02(-0.03%) |
Jul 09, 2013 | 44.72 | 44.99 | 44.45 | 44.84 | 1,156,891 | +0.29(+0.65%) |
Jul 08, 2013 | 44.26 | 44.89 | 44.26 | 44.54 | 997,756 | +0.31(+0.69%) |
Jul 05, 2013 | 43.91 | 44.26 | 43.39 | 44.24 | 724,137 | +0.71(+1.64%) |
Jul 03, 2013 | 43.03 | 43.65 | 42.93 | 43.52 | 310,389 | +0.35(+0.82%) |
Jul 02, 2013 | 43.46 | 44.10 | 42.99 | 43.17 | 1,026,801 | -0.28(-0.65%) |
Jul 01, 2013 | 43.10 | 43.75 | 42.95 | 43.45 | 1,059,791 | +0.55(+1.27%) |
Jun 28, 2013 | 42.62 | 43.62 | 42.56 | 42.91 | 2,714,539 | +0.21(+0.49%) |
Jun 27, 2013 | 42.56 | 42.96 | 42.33 | 42.70 | 1,010,630 | +0.61(+1.44%) |
Jun 26, 2013 | 41.98 | 42.29 | 41.87 | 42.10 | 1,028,078 | +0.54(+1.29%) |
Jun 25, 2013 | 41.84 | 42.02 | 41.44 | 41.56 | 1,256,064 | +0.08(+0.20%) |
Jun 24, 2013 | 41.11 | 41.70 | 40.45 | 41.47 | 1,308,799 | -0.28(-0.66%) |
Jun 21, 2013 | 42.18 | 42.37 | 40.65 | 41.75 | 2,427,179 | -0.18(-0.44%) |
Jun 20, 2013 | 42.78 | 42.81 | 41.77 | 41.93 | 1,252,255 | -1.16(-2.69%) |
Jun 19, 2013 | 43.57 | 44.04 | 43.09 | 43.09 | 1,238,089 | -0.50(-1.14%) |
Jun 18, 2013 | 43.11 | 43.62 | 42.96 | 43.59 | 682,021 | +0.51(+1.19%) |
Jun 17, 2013 | 43.13 | 43.37 | 42.61 | 43.08 | 1,150,567 | +0.42(+0.99%) |
Jun 14, 2013 | 43.00 | 43.51 | 42.37 | 42.66 | 1,356,809 | -0.23(-0.54%) |
Jun 13, 2013 | 41.51 | 43.03 | 41.42 | 42.89 | 1,401,878 | +1.43(+3.44%) |
Jun 12, 2013 | 41.66 | 41.88 | 41.34 | 41.46 | 1,015,417 | +0.05(+0.13%) |
Jun 11, 2013 | 41.14 | 41.64 | 40.82 | 41.40 | 885,309 | -0.18(-0.44%) |
Jun 10, 2013 | 41.55 | 41.85 | 41.24 | 41.59 | 910,315 | +0.09(+0.22%) |
Jun 07, 2013 | 40.89 | 41.57 | 40.77 | 41.50 | 887,057 | +0.90(+2.21%) |
Jun 06, 2013 | 40.23 | 40.63 | 40.06 | 40.60 | 895,508 | +0.42(+1.05%) |
Jun 05, 2013 | 40.47 | 40.79 | 40.08 | 40.18 | 1,570,468 | -0.42(-1.04%) |
Jun 04, 2013 | 41.17 | 41.66 | 39.99 | 40.60 | 2,174,869 | -0.58(-1.40%) |