Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 65.86 | 65.86 | 64.30 | 64.80 | 525,656 | +0.53(+0.82%) |
May 29, 2014 | 64.38 | 64.68 | 63.83 | 64.27 | 175,919 | -0.06(-0.10%) |
May 28, 2014 | 64.08 | 65.09 | 64.08 | 64.34 | 228,360 | +0.34(+0.52%) |
May 27, 2014 | 63.56 | 64.34 | 63.14 | 64.00 | 151,896 | +0.82(+1.30%) |
May 23, 2014 | 61.85 | 63.18 | 63.18 | 63.18 | 95,582 | +1.37(+2.21%) |
May 22, 2014 | 61.60 | 62.02 | 61.55 | 61.81 | 49,260 | +0.38(+0.62%) |
May 21, 2014 | 61.43 | 61.77 | 60.40 | 61.43 | 129,784 | +0.11(+0.19%) |
May 20, 2014 | 62.64 | 62.64 | 60.61 | 61.32 | 159,812 | -1.53(-2.43%) |
May 19, 2014 | 62.31 | 63.16 | 61.81 | 62.84 | 45,932 | +0.20(+0.32%) |
May 16, 2014 | 61.78 | 62.74 | 61.39 | 62.64 | 355,578 | +0.69(+1.11%) |
May 15, 2014 | 62.30 | 62.30 | 60.89 | 61.95 | 156,984 | -0.66(-1.06%) |
May 14, 2014 | 62.51 | 62.94 | 62.35 | 62.61 | 338,963 | -0.10(-0.15%) |
May 13, 2014 | 62.16 | 62.96 | 61.70 | 62.71 | 133,079 | +0.41(+0.65%) |
May 12, 2014 | 60.29 | 62.38 | 60.15 | 62.31 | 185,643 | +2.26(+3.76%) |
May 09, 2014 | 59.60 | 60.18 | 59.35 | 60.04 | 136,069 | +0.44(+0.74%) |
May 08, 2014 | 59.73 | 60.87 | 59.33 | 59.60 | 167,324 | -0.27(-0.46%) |
May 07, 2014 | 59.78 | 60.03 | 58.80 | 59.88 | 158,496 | +0.06(+0.10%) |
May 06, 2014 | 61.27 | 61.35 | 59.60 | 59.82 | 307,372 | -1.55(-2.52%) |
May 05, 2014 | 62.30 | 62.34 | 61.10 | 61.36 | 173,921 | -1.44(-2.29%) |
May 02, 2014 | 64.36 | 64.56 | 61.97 | 62.80 | 272,629 | -1.27(-1.98%) |
May 01, 2014 | 63.00 | 64.08 | 61.36 | 64.07 | 179,534 | +1.19(+1.90%) |
Apr 30, 2014 | 62.71 | 63.37 | 62.20 | 62.88 | 165,512 | -0.08(-0.13%) |
Apr 29, 2014 | 63.80 | 64.12 | 62.83 | 62.96 | 129,628 | -0.47(-0.74%) |
Apr 28, 2014 | 62.93 | 63.76 | 62.37 | 63.43 | 137,451 | +0.53(+0.84%) |
Apr 25, 2014 | 63.80 | 63.96 | 62.65 | 62.90 | 294,503 | -1.21(-1.89%) |
Apr 24, 2014 | 64.49 | 64.82 | 63.73 | 64.11 | 84,391 | -0.17(-0.26%) |
Apr 23, 2014 | 64.17 | 65.03 | 64.04 | 64.27 | 66,574 | -0.12(-0.19%) |
Apr 22, 2014 | 64.55 | 64.55 | 64.18 | 64.40 | 116,026 | -0.22(-0.34%) |
Apr 21, 2014 | 64.15 | 64.95 | 63.54 | 64.62 | 58,861 | +0.38(+0.59%) |
Apr 17, 2014 | 64.09 | 64.24 | 64.24 | 64.24 | 104,302 | -0.08(-0.12%) |
Apr 16, 2014 | 63.50 | 64.44 | 63.36 | 64.32 | 82,659 | +1.13(+1.79%) |
Apr 15, 2014 | 63.11 | 63.36 | 62.19 | 63.19 | 110,159 | +0.11(+0.17%) |
Apr 14, 2014 | 62.45 | 63.38 | 62.45 | 63.08 | 101,854 | +0.81(+1.30%) |
Apr 11, 2014 | 62.70 | 63.26 | 62.13 | 62.27 | 166,420 | -0.75(-1.19%) |
Apr 10, 2014 | 63.47 | 63.88 | 62.87 | 63.02 | 108,192 | -0.67(-1.05%) |
Apr 09, 2014 | 63.14 | 63.82 | 63.03 | 63.69 | 71,052 | +0.65(+1.04%) |
Apr 08, 2014 | 62.76 | 63.36 | 62.57 | 63.04 | 91,366 | +0.33(+0.52%) |
Apr 07, 2014 | 63.36 | 63.73 | 62.51 | 62.71 | 182,491 | -0.87(-1.37%) |
Apr 04, 2014 | 65.06 | 65.22 | 63.23 | 63.59 | 205,757 | -1.04(-1.61%) |
Apr 03, 2014 | 64.87 | 65.43 | 64.27 | 64.63 | 88,358 | -0.35(-0.54%) |
Apr 02, 2014 | 64.58 | 65.28 | 64.39 | 64.98 | 125,079 | +0.34(+0.52%) |
Apr 01, 2014 | 64.17 | 64.73 | 64.15 | 64.65 | 119,630 | +0.48(+0.74%) |
Mar 31, 2014 | 63.12 | 64.45 | 63.04 | 64.17 | 83,360 | +1.28(+2.04%) |
Mar 28, 2014 | 62.06 | 63.18 | 62.03 | 62.89 | 138,858 | +0.69(+1.11%) |
Mar 27, 2014 | 63.13 | 63.54 | 62.04 | 62.20 | 196,348 | -1.10(-1.74%) |
Mar 26, 2014 | 64.45 | 64.70 | 63.28 | 63.30 | 171,017 | -1.02(-1.59%) |
Mar 25, 2014 | 64.17 | 64.65 | 63.85 | 64.33 | 115,141 | +0.44(+0.69%) |
Mar 24, 2014 | 64.45 | 64.90 | 63.44 | 63.89 | 126,383 | -0.47(-0.73%) |
Mar 21, 2014 | 63.97 | 64.75 | 63.78 | 64.35 | 294,479 | +0.57(+0.89%) |
Mar 20, 2014 | 63.87 | 64.21 | 63.44 | 63.79 | 104,658 | -0.03(-0.04%) |
Mar 19, 2014 | 63.99 | 64.36 | 63.55 | 63.82 | 83,868 | -0.18(-0.28%) |
Mar 18, 2014 | 63.76 | 64.19 | 63.55 | 63.99 | 79,395 | +0.41(+0.64%) |
Mar 17, 2014 | 63.58 | 64.24 | 63.36 | 63.59 | 105,761 | +0.17(+0.26%) |
Mar 14, 2014 | 62.57 | 63.52 | 62.57 | 63.42 | 159,718 | +0.67(+1.07%) |
Mar 13, 2014 | 64.23 | 64.23 | 62.39 | 62.75 | 144,891 | -1.17(-1.82%) |
Mar 12, 2014 | 64.30 | 64.55 | 63.44 | 63.91 | 225,475 | -0.49(-0.77%) |
Mar 11, 2014 | 64.56 | 65.81 | 64.05 | 64.41 | 258,373 | -0.15(-0.23%) |
Mar 10, 2014 | 64.60 | 64.80 | 63.93 | 64.56 | 114,047 | -0.11(-0.16%) |
Mar 07, 2014 | 64.65 | 65.26 | 64.24 | 64.66 | 155,402 | +0.38(+0.59%) |
Mar 06, 2014 | 64.18 | 64.53 | 64.18 | 64.28 | 111,969 | +0.16(+0.25%) |
Mar 05, 2014 | 63.49 | 64.19 | 63.41 | 64.12 | 268,656 | +0.51(+0.81%) |
Mar 04, 2014 | 63.45 | 64.06 | 63.29 | 63.61 | 215,043 | +0.70(+1.11%) |
Mar 03, 2014 | 62.90 | 63.22 | 62.61 | 62.91 | 182,816 | -0.34(-0.53%) |
Feb 28, 2014 | 63.53 | 63.69 | 62.93 | 63.25 | 225,690 | -0.38(-0.60%) |
Feb 27, 2014 | 62.92 | 63.65 | 62.64 | 63.63 | 173,363 | +0.62(+0.98%) |
Feb 26, 2014 | 62.76 | 63.59 | 62.33 | 63.01 | 114,997 | +0.22(+0.35%) |
Feb 25, 2014 | 63.18 | 63.33 | 62.50 | 62.79 | 232,948 | -0.36(-0.57%) |
Feb 24, 2014 | 63.46 | 63.58 | 63.05 | 63.15 | 236,149 | -0.20(-0.32%) |
Feb 21, 2014 | 64.19 | 64.27 | 63.32 | 63.36 | 368,254 | -0.84(-1.31%) |
Feb 20, 2014 | 63.99 | 64.26 | 63.62 | 64.19 | 278,699 | +0.20(+0.32%) |
Feb 19, 2014 | 64.38 | 64.96 | 63.80 | 63.99 | 179,087 | -0.68(-1.05%) |
Feb 18, 2014 | 64.70 | 65.54 | 64.37 | 64.67 | 247,547 | +0.36(+0.56%) |
Feb 14, 2014 | 64.30 | 64.31 | 64.31 | 64.31 | 140,768 | -0.17(-0.26%) |
Feb 13, 2014 | 62.74 | 64.49 | 62.21 | 64.48 | 199,980 | +1.52(+2.41%) |
Feb 12, 2014 | 63.40 | 63.63 | 62.62 | 62.96 | 190,178 | -0.50(-0.79%) |
Feb 11, 2014 | 64.14 | 64.19 | 63.04 | 63.46 | 255,446 | -0.50(-0.79%) |
Feb 10, 2014 | 63.97 | 64.18 | 62.43 | 63.97 | 454,501 | -0.25(-0.39%) |
Feb 07, 2014 | 65.34 | 65.68 | 62.44 | 64.21 | 611,602 | +0.08(+0.12%) |
Feb 06, 2014 | 63.47 | 64.21 | 63.24 | 64.13 | 305,241 | +0.71(+1.11%) |
Feb 05, 2014 | 63.49 | 63.98 | 62.68 | 63.43 | 302,830 | -0.12(-0.19%) |
Feb 04, 2014 | 63.21 | 64.02 | 62.43 | 63.55 | 177,489 | +0.65(+1.04%) |
Feb 03, 2014 | 64.06 | 64.21 | 62.14 | 62.90 | 420,951 | -1.16(-1.81%) |
Jan 31, 2014 | 63.55 | 64.77 | 63.55 | 64.05 | 128,749 | -0.68(-1.05%) |
Jan 30, 2014 | 64.50 | 65.54 | 64.04 | 64.73 | 182,964 | +0.64(+0.99%) |
Jan 29, 2014 | 64.55 | 64.94 | 63.59 | 64.10 | 182,476 | -0.91(-1.40%) |
Jan 28, 2014 | 64.50 | 65.40 | 64.27 | 65.01 | 196,503 | +0.72(+1.13%) |
Jan 27, 2014 | 64.72 | 64.97 | 63.91 | 64.28 | 171,437 | -0.19(-0.29%) |
Jan 24, 2014 | 66.02 | 66.21 | 64.15 | 64.47 | 535,689 | -1.85(-2.78%) |
Jan 23, 2014 | 66.99 | 66.99 | 65.88 | 66.31 | 279,603 | -0.97(-1.44%) |
Jan 22, 2014 | 67.59 | 68.18 | 66.78 | 67.29 | 742,426 | -0.67(-0.99%) |
Jan 21, 2014 | 68.04 | 68.35 | 67.54 | 67.96 | 309,678 | +0.10(+0.14%) |
Jan 17, 2014 | 67.13 | 67.86 | 67.86 | 67.86 | 469,416 | +0.46(+0.68%) |
Jan 16, 2014 | 65.69 | 67.89 | 65.69 | 67.40 | 378,595 | +1.37(+2.07%) |
Jan 15, 2014 | 64.72 | 66.39 | 64.72 | 66.03 | 455,455 | +1.31(+2.02%) |
Jan 14, 2014 | 63.45 | 64.80 | 63.23 | 64.72 | 1,274,643 | +1.85(+2.93%) |
Jan 13, 2014 | 70.63 | 70.64 | 61.79 | 62.88 | 3,390,727 | +10.60(+20.27%) |
Jan 10, 2014 | 51.66 | 54.32 | 51.66 | 52.28 | 1,443,260 | +2.15(+4.28%) |
Jan 09, 2014 | 50.38 | 50.69 | 49.77 | 50.14 | 260,490 | +0.04(+0.07%) |
Jan 08, 2014 | 50.44 | 50.50 | 49.84 | 50.10 | 96,630 | -0.21(-0.42%) |
Jan 07, 2014 | 50.31 | 50.49 | 49.81 | 50.31 | 91,783 | +0.30(+0.60%) |
Jan 06, 2014 | 50.57 | 50.57 | 49.85 | 50.01 | 82,970 | -0.51(-1.01%) |
Jan 03, 2014 | 50.25 | 51.12 | 49.71 | 50.53 | 93,228 | +0.25(+0.49%) |
Jan 02, 2014 | 50.91 | 51.31 | 50.22 | 50.28 | 86,328 | -0.63(-1.23%) |
Dec 31, 2013 | 51.21 | 50.91 | 50.91 | 50.91 | 107,926 | -0.08(-0.16%) |
Dec 30, 2013 | 50.68 | 51.17 | 50.68 | 50.99 | 58,551 | +0.08(+0.16%) |
Dec 27, 2013 | 51.06 | 51.14 | 50.42 | 50.91 | 81,008 | -0.13(-0.26%) |
Dec 26, 2013 | 51.18 | 51.19 | 50.83 | 51.04 | 60,593 | +0.15(+0.30%) |
Dec 24, 2013 | 50.46 | 51.08 | 50.46 | 50.89 | 28,850 | +0.45(+0.89%) |
Dec 23, 2013 | 49.93 | 50.50 | 49.85 | 50.44 | 111,388 | +0.61(+1.22%) |
Dec 20, 2013 | 49.46 | 50.23 | 49.46 | 49.83 | 310,515 | +0.62(+1.26%) |
Dec 19, 2013 | 48.89 | 49.53 | 48.79 | 49.21 | 136,313 | +0.32(+0.65%) |
Dec 18, 2013 | 48.55 | 48.98 | 47.95 | 48.89 | 108,038 | +0.30(+0.62%) |
Dec 17, 2013 | 48.51 | 49.04 | 48.45 | 48.59 | 164,147 | +0.20(+0.42%) |
Dec 16, 2013 | 47.64 | 48.65 | 47.28 | 48.39 | 302,082 | +1.03(+2.18%) |
Dec 13, 2013 | 47.60 | 47.65 | 47.14 | 47.36 | 109,408 | -0.02(-0.04%) |
Dec 12, 2013 | 47.63 | 47.93 | 47.22 | 47.37 | 96,562 | -0.32(-0.67%) |
Dec 11, 2013 | 48.04 | 48.34 | 47.51 | 47.69 | 103,654 | -0.37(-0.77%) |
Dec 10, 2013 | 48.39 | 48.62 | 47.96 | 48.06 | 163,548 | -0.37(-0.77%) |
Dec 09, 2013 | 48.51 | 48.83 | 48.40 | 48.43 | 140,025 | -0.11(-0.24%) |
Dec 06, 2013 | 49.26 | 49.26 | 48.42 | 48.55 | 144,836 | -0.17(-0.34%) |
Dec 05, 2013 | 48.77 | 49.23 | 48.57 | 48.72 | 115,999 | -0.21(-0.43%) |
Dec 04, 2013 | 48.75 | 49.41 | 48.23 | 48.93 | 271,820 | +0.11(+0.24%) |
Dec 03, 2013 | 49.02 | 49.23 | 48.56 | 48.81 | 88,879 | -0.40(-0.81%) |
Dec 02, 2013 | 50.08 | 50.24 | 49.11 | 49.21 | 119,151 | -0.77(-1.54%) |
Nov 29, 2013 | 49.98 | 50.60 | 49.92 | 49.98 | 73,530 | +0.24(+0.48%) |
Nov 27, 2013 | 49.45 | 49.84 | 49.24 | 49.74 | 345,188 | +0.29(+0.59%) |
Nov 26, 2013 | 49.39 | 49.62 | 49.22 | 49.45 | 120,845 | +0.04(+0.07%) |
Nov 25, 2013 | 49.45 | 49.63 | 49.17 | 49.41 | 95,648 | -0.04(-0.07%) |
Nov 22, 2013 | 49.45 | 49.55 | 49.03 | 49.45 | 99,815 | +0.00(+0.00%) |
Nov 21, 2013 | 49.45 | 49.63 | 49.31 | 49.45 | 266,987 | +0.11(+0.23%) |
Nov 20, 2013 | 49.96 | 50.00 | 49.17 | 49.33 | 134,553 | -0.36(-0.73%) |
Nov 19, 2013 | 49.70 | 50.40 | 49.55 | 49.70 | 226,665 | -0.02(-0.04%) |
Nov 18, 2013 | 50.86 | 51.11 | 49.64 | 49.71 | 574,986 | -0.89(-1.76%) |
Nov 15, 2013 | 50.24 | 50.90 | 50.11 | 50.61 | 148,268 | +0.57(+1.13%) |
Nov 14, 2013 | 50.22 | 50.38 | 49.70 | 50.04 | 151,731 | -0.04(-0.07%) |
Nov 12, 2013 | 49.57 | 50.09 | 49.27 | 50.08 | 107,659 | +0.41(+0.82%) |
Nov 11, 2013 | 48.58 | 49.70 | 48.40 | 49.67 | 223,605 | +0.90(+1.85%) |
Nov 08, 2013 | 48.12 | 48.97 | 47.91 | 48.77 | 101,015 | +0.55(+1.14%) |
Nov 07, 2013 | 49.25 | 49.35 | 48.07 | 48.22 | 204,520 | -1.00(-2.03%) |
Nov 06, 2013 | 50.11 | 50.11 | 48.80 | 49.22 | 219,836 | -0.59(-1.19%) |
Nov 05, 2013 | 50.61 | 50.61 | 49.33 | 49.81 | 247,781 | -1.08(-2.12%) |
Nov 04, 2013 | 50.93 | 51.16 | 50.11 | 50.89 | 463,656 | -0.04(-0.07%) |
Nov 01, 2013 | 52.09 | 52.09 | 49.21 | 50.92 | 1,159,267 | -1.77(-3.35%) |
Oct 31, 2013 | 52.49 | 53.32 | 52.12 | 52.69 | 197,333 | +0.29(+0.56%) |
Oct 30, 2013 | 53.30 | 53.54 | 52.27 | 52.40 | 192,173 | -0.72(-1.35%) |
Oct 29, 2013 | 53.39 | 53.54 | 52.49 | 53.11 | 205,911 | -0.08(-0.15%) |
Oct 28, 2013 | 53.64 | 54.08 | 52.93 | 53.19 | 90,243 | -0.57(-1.07%) |
Oct 25, 2013 | 53.83 | 53.83 | 53.30 | 53.77 | 72,651 | +0.22(+0.41%) |
Oct 24, 2013 | 53.37 | 53.90 | 53.28 | 53.55 | 100,805 | +0.13(+0.25%) |
Oct 23, 2013 | 53.39 | 53.77 | 53.22 | 53.41 | 66,139 | -0.09(-0.17%) |
Oct 22, 2013 | 53.81 | 53.84 | 53.02 | 53.50 | 136,877 | -0.01(-0.02%) |
Oct 21, 2013 | 53.64 | 53.84 | 53.22 | 53.51 | 116,384 | -0.06(-0.12%) |
Oct 18, 2013 | 53.18 | 53.77 | 52.94 | 53.57 | 205,783 | +0.77(+1.45%) |
Oct 17, 2013 | 52.49 | 52.92 | 52.14 | 52.80 | 148,948 | +0.15(+0.29%) |
Oct 16, 2013 | 52.95 | 53.24 | 52.22 | 52.65 | 188,964 | -0.06(-0.12%) |
Oct 15, 2013 | 53.20 | 53.20 | 52.49 | 52.72 | 144,241 | -0.49(-0.91%) |
Oct 14, 2013 | 52.98 | 53.29 | 52.89 | 53.20 | 107,002 | +0.08(+0.15%) |
Oct 11, 2013 | 52.18 | 53.37 | 52.18 | 53.12 | 86,960 | +0.71(+1.35%) |
Oct 10, 2013 | 51.93 | 52.63 | 51.89 | 52.42 | 73,877 | +1.17(+2.27%) |
Oct 09, 2013 | 51.44 | 51.51 | 50.79 | 51.25 | 78,102 | +0.04(+0.07%) |
Oct 08, 2013 | 51.58 | 51.74 | 50.76 | 51.21 | 94,403 | -0.39(-0.75%) |
Oct 07, 2013 | 51.95 | 52.22 | 51.51 | 51.60 | 66,520 | -0.69(-1.32%) |
Oct 04, 2013 | 52.22 | 52.67 | 52.11 | 52.29 | 53,643 | -0.06(-0.12%) |
Oct 03, 2013 | 52.76 | 53.10 | 51.77 | 52.35 | 94,307 | -0.51(-0.97%) |
Oct 02, 2013 | 53.32 | 53.36 | 52.76 | 52.87 | 79,967 | -0.68(-1.27%) |
Oct 01, 2013 | 53.20 | 53.82 | 52.69 | 53.55 | 135,506 | +0.38(+0.71%) |
Sep 30, 2013 | 52.83 | 53.40 | 52.41 | 53.17 | 143,888 | -0.05(-0.10%) |
Sep 27, 2013 | 52.95 | 53.40 | 52.94 | 53.22 | 85,479 | -0.07(-0.13%) |
Sep 26, 2013 | 52.87 | 53.48 | 52.72 | 53.29 | 389,156 | +0.37(+0.70%) |
Sep 25, 2013 | 52.55 | 53.00 | 52.55 | 52.92 | 139,237 | +0.22(+0.42%) |
Sep 24, 2013 | 52.01 | 53.11 | 51.37 | 52.70 | 169,500 | +0.65(+1.26%) |
Sep 23, 2013 | 52.47 | 52.76 | 51.55 | 52.04 | 74,411 | -0.33(-0.62%) |
Sep 20, 2013 | 53.20 | 53.20 | 52.24 | 52.37 | 176,901 | -0.57(-1.07%) |
Sep 19, 2013 | 53.25 | 53.31 | 52.76 | 52.94 | 92,655 | -0.05(-0.10%) |
Sep 18, 2013 | 52.63 | 53.02 | 51.98 | 52.99 | 90,825 | +0.46(+0.87%) |
Sep 17, 2013 | 52.23 | 52.54 | 51.91 | 52.53 | 51,001 | +0.17(+0.32%) |
Sep 16, 2013 | 52.34 | 52.60 | 52.20 | 52.36 | 65,788 | +0.19(+0.37%) |
Sep 13, 2013 | 52.42 | 52.42 | 51.81 | 52.17 | 61,691 | -0.01(-0.02%) |
Sep 12, 2013 | 52.34 | 52.60 | 52.06 | 52.18 | 69,846 | -0.22(-0.42%) |
Sep 11, 2013 | 52.18 | 52.78 | 52.05 | 52.40 | 52,316 | +0.00(+0.00%) |
Sep 10, 2013 | 51.74 | 52.44 | 51.44 | 52.40 | 106,052 | +0.85(+1.64%) |
Sep 09, 2013 | 51.22 | 51.74 | 50.99 | 51.55 | 136,183 | +0.61(+1.20%) |
Sep 06, 2013 | 51.61 | 52.21 | 50.42 | 50.94 | 186,389 | -0.37(-0.72%) |
Sep 05, 2013 | 51.30 | 51.76 | 51.06 | 51.31 | 161,027 | -0.04(-0.07%) |
Sep 04, 2013 | 50.99 | 51.59 | 50.51 | 51.35 | 89,664 | +0.54(+1.06%) |
Sep 03, 2013 | 50.77 | 51.11 | 50.18 | 50.81 | 194,652 | +0.49(+0.98%) |
Aug 30, 2013 | 50.68 | 50.91 | 49.90 | 50.31 | 119,316 | -0.49(-0.97%) |
Aug 29, 2013 | 50.38 | 51.12 | 50.31 | 50.81 | 64,520 | +0.34(+0.68%) |
Aug 28, 2013 | 50.50 | 50.76 | 50.38 | 50.46 | 191,981 | -0.18(-0.35%) |
Aug 27, 2013 | 50.99 | 51.32 | 50.28 | 50.64 | 160,603 | -0.76(-1.48%) |
Aug 26, 2013 | 51.67 | 51.67 | 51.10 | 51.40 | 201,414 | -0.30(-0.58%) |
Aug 23, 2013 | 51.64 | 51.86 | 51.23 | 51.70 | 157,299 | +0.11(+0.21%) |
Aug 22, 2013 | 51.23 | 52.01 | 51.21 | 51.59 | 95,665 | +0.37(+0.72%) |
Aug 21, 2013 | 51.49 | 51.95 | 50.68 | 51.22 | 533,962 | -0.57(-1.09%) |
Aug 20, 2013 | 51.26 | 52.14 | 50.97 | 51.79 | 96,432 | +0.59(+1.16%) |
Aug 19, 2013 | 51.75 | 51.92 | 51.09 | 51.20 | 87,542 | -0.46(-0.89%) |
Aug 16, 2013 | 52.37 | 52.88 | 51.63 | 51.66 | 175,339 | -0.96(-1.83%) |
Aug 15, 2013 | 51.45 | 52.85 | 50.97 | 52.62 | 517,264 | +0.64(+1.24%) |
Aug 14, 2013 | 52.42 | 52.58 | 51.82 | 51.97 | 135,929 | -0.27(-0.52%) |
Aug 13, 2013 | 52.28 | 52.51 | 51.86 | 52.25 | 84,907 | -0.05(-0.10%) |
Aug 12, 2013 | 52.06 | 52.49 | 52.06 | 52.30 | 75,331 | -0.04(-0.07%) |
Aug 09, 2013 | 52.36 | 52.74 | 51.90 | 52.34 | 67,876 | -0.19(-0.35%) |
Aug 08, 2013 | 52.72 | 52.88 | 52.24 | 52.52 | 84,087 | +0.14(+0.27%) |
Aug 07, 2013 | 52.58 | 52.79 | 51.99 | 52.38 | 86,491 | -0.22(-0.42%) |
Aug 06, 2013 | 52.84 | 53.02 | 52.24 | 52.60 | 154,575 | -0.17(-0.32%) |
Aug 05, 2013 | 52.08 | 53.00 | 52.05 | 52.77 | 210,865 | +0.72(+1.37%) |
Aug 02, 2013 | 51.96 | 52.18 | 51.32 | 52.05 | 187,080 | -0.08(-0.15%) |
Aug 01, 2013 | 51.13 | 52.79 | 51.13 | 52.13 | 429,042 | +1.95(+3.89%) |
Jul 31, 2013 | 50.00 | 50.72 | 49.41 | 50.18 | 330,585 | +0.07(+0.14%) |
Jul 30, 2013 | 50.30 | 50.31 | 49.96 | 50.11 | 133,860 | +0.09(+0.18%) |
Jul 29, 2013 | 50.25 | 50.26 | 49.78 | 50.02 | 128,359 | -0.22(-0.44%) |
Jul 26, 2013 | 50.04 | 50.50 | 49.85 | 50.24 | 195,952 | -0.15(-0.30%) |
Jul 25, 2013 | 50.17 | 50.64 | 49.81 | 50.39 | 263,081 | +0.04(+0.07%) |
Jul 24, 2013 | 51.08 | 51.08 | 50.15 | 50.36 | 209,527 | -0.66(-1.30%) |
Jul 23, 2013 | 51.88 | 52.04 | 50.98 | 51.02 | 157,580 | -0.77(-1.48%) |
Jul 22, 2013 | 52.35 | 52.35 | 51.51 | 51.79 | 283,098 | -0.31(-0.59%) |
Jul 19, 2013 | 51.68 | 52.17 | 51.26 | 52.10 | 188,309 | +0.37(+0.72%) |
Jul 18, 2013 | 50.69 | 51.79 | 50.64 | 51.73 | 439,994 | +1.24(+2.47%) |
Jul 17, 2013 | 50.87 | 51.17 | 50.44 | 50.48 | 286,486 | -0.04(-0.09%) |
Jul 16, 2013 | 51.20 | 51.56 | 50.41 | 50.53 | 142,712 | -0.72(-1.40%) |
Jul 15, 2013 | 51.38 | 51.55 | 51.14 | 51.24 | 92,978 | +0.03(+0.05%) |
Jul 12, 2013 | 51.13 | 51.69 | 50.98 | 51.21 | 178,736 | -0.08(-0.15%) |
Jul 11, 2013 | 50.73 | 52.45 | 50.67 | 51.29 | 497,243 | +1.09(+2.16%) |
Jul 10, 2013 | 47.24 | 50.37 | 47.24 | 50.21 | 1,004,492 | +3.37(+7.20%) |
Jul 09, 2013 | 46.64 | 47.05 | 46.32 | 46.83 | 244,505 | +0.51(+1.11%) |
Jul 08, 2013 | 46.19 | 46.68 | 46.06 | 46.32 | 153,025 | +0.19(+0.42%) |
Jul 05, 2013 | 45.90 | 46.17 | 45.56 | 46.13 | 84,400 | +0.62(+1.36%) |
Jul 03, 2013 | 45.56 | 45.75 | 45.38 | 45.51 | 34,058 | -0.11(-0.23%) |
Jul 02, 2013 | 45.52 | 45.81 | 45.29 | 45.62 | 110,664 | +0.12(+0.27%) |
Jul 01, 2013 | 45.06 | 45.67 | 45.04 | 45.49 | 153,449 | +0.67(+1.50%) |
Jun 28, 2013 | 44.87 | 45.10 | 44.39 | 44.82 | 248,084 | -0.04(-0.10%) |
Jun 27, 2013 | 43.62 | 45.02 | 43.50 | 44.87 | 172,133 | +1.51(+3.48%) |
Jun 26, 2013 | 43.87 | 44.39 | 43.14 | 43.36 | 261,814 | -0.30(-0.69%) |
Jun 25, 2013 | 43.14 | 43.66 | 42.93 | 43.66 | 140,040 | +0.80(+1.88%) |
Jun 24, 2013 | 43.28 | 43.31 | 42.50 | 42.85 | 188,931 | -0.81(-1.86%) |
Jun 21, 2013 | 43.92 | 44.05 | 43.38 | 43.66 | 256,539 | -0.11(-0.26%) |
Jun 20, 2013 | 44.34 | 44.57 | 43.67 | 43.78 | 242,769 | -1.06(-2.36%) |
Jun 19, 2013 | 45.17 | 45.48 | 44.74 | 44.84 | 138,780 | -0.11(-0.24%) |
Jun 18, 2013 | 44.56 | 45.00 | 44.21 | 44.95 | 110,565 | +0.34(+0.75%) |
Jun 17, 2013 | 44.39 | 44.80 | 44.10 | 44.61 | 78,091 | +0.45(+1.02%) |
Jun 14, 2013 | 44.37 | 44.38 | 43.76 | 44.16 | 99,925 | -0.28(-0.64%) |
Jun 13, 2013 | 44.16 | 44.64 | 43.86 | 44.44 | 166,892 | +0.23(+0.52%) |
Jun 12, 2013 | 45.08 | 45.34 | 44.16 | 44.21 | 61,564 | -0.72(-1.59%) |
Jun 11, 2013 | 45.11 | 45.48 | 44.92 | 44.93 | 114,306 | -0.53(-1.17%) |
Jun 10, 2013 | 45.38 | 45.50 | 44.88 | 45.46 | 64,966 | +0.26(+0.57%) |
Jun 07, 2013 | 45.23 | 45.34 | 44.54 | 45.20 | 88,637 | +0.31(+0.69%) |
Jun 06, 2013 | 44.27 | 44.95 | 44.27 | 44.89 | 271,484 | +0.50(+1.13%) |
Jun 05, 2013 | 44.04 | 44.41 | 43.61 | 44.39 | 148,554 | +0.16(+0.36%) |
Jun 04, 2013 | 44.90 | 45.33 | 43.78 | 44.23 | 172,237 | -0.63(-1.40%) |