Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.56 | 46.07 | 45.41 | 45.87 | 2,129,388 | +0.23(+0.50%) |
Apr 29, 2014 | 45.92 | 46.38 | 45.48 | 45.64 | 2,939,286 | -0.20(-0.45%) |
Apr 28, 2014 | 46.06 | 46.06 | 45.02 | 45.84 | 2,645,917 | +0.02(+0.04%) |
Apr 25, 2014 | 47.25 | 47.34 | 45.81 | 45.83 | 4,619,903 | -1.39(-2.94%) |
Apr 24, 2014 | 47.88 | 48.08 | 46.65 | 47.21 | 3,761,908 | -0.64(-1.34%) |
Apr 23, 2014 | 47.96 | 48.36 | 47.77 | 47.85 | 2,350,581 | -0.04(-0.09%) |
Apr 22, 2014 | 48.80 | 49.10 | 47.87 | 47.89 | 2,912,653 | -0.74(-1.52%) |
Apr 21, 2014 | 48.68 | 49.07 | 48.52 | 48.63 | 1,445,977 | -0.15(-0.30%) |
Apr 17, 2014 | 49.19 | 48.78 | 48.78 | 48.78 | 1,807,132 | -0.41(-0.83%) |
Apr 16, 2014 | 49.83 | 49.83 | 48.80 | 49.19 | 2,705,596 | -0.08(-0.17%) |
Apr 15, 2014 | 49.31 | 49.71 | 48.75 | 49.27 | 2,115,911 | -0.05(-0.10%) |
Apr 14, 2014 | 48.30 | 49.35 | 48.28 | 49.32 | 2,449,104 | +1.20(+2.49%) |
Apr 11, 2014 | 48.49 | 48.75 | 48.01 | 48.12 | 2,362,668 | -0.39(-0.81%) |
Apr 10, 2014 | 49.18 | 49.41 | 48.30 | 48.52 | 2,570,239 | -0.53(-1.09%) |
Apr 09, 2014 | 49.14 | 49.28 | 48.48 | 49.05 | 2,289,907 | -0.02(-0.05%) |
Apr 08, 2014 | 48.27 | 49.15 | 48.16 | 49.07 | 4,083,763 | +0.87(+1.80%) |
Apr 07, 2014 | 49.02 | 49.18 | 47.95 | 48.20 | 2,617,889 | -0.68(-1.39%) |
Apr 04, 2014 | 49.42 | 49.70 | 48.84 | 48.89 | 2,908,302 | -0.56(-1.13%) |
Apr 03, 2014 | 49.84 | 50.13 | 49.12 | 49.44 | 3,559,482 | -0.43(-0.87%) |
Apr 02, 2014 | 48.89 | 50.14 | 48.59 | 49.88 | 6,970,515 | +0.95(+1.95%) |
Apr 01, 2014 | 47.43 | 49.18 | 47.43 | 48.92 | 6,703,153 | +1.68(+3.56%) |
Mar 31, 2014 | 47.17 | 47.27 | 46.94 | 47.24 | 2,710,709 | +0.10(+0.21%) |
Mar 28, 2014 | 47.22 | 47.54 | 46.75 | 47.14 | 2,068,061 | -0.07(-0.14%) |
Mar 27, 2014 | 47.27 | 47.31 | 46.30 | 47.21 | 4,120,503 | -0.09(-0.19%) |
Mar 26, 2014 | 47.71 | 49.34 | 46.48 | 47.30 | 8,478,773 | +2.49(+5.55%) |
Mar 25, 2014 | 45.49 | 45.67 | 44.55 | 44.81 | 2,859,557 | -0.47(-1.04%) |
Mar 24, 2014 | 45.58 | 45.59 | 45.04 | 45.28 | 2,326,528 | -0.20(-0.45%) |
Mar 21, 2014 | 45.64 | 45.74 | 45.27 | 45.49 | 3,458,032 | +0.07(+0.16%) |
Mar 20, 2014 | 45.43 | 45.90 | 45.26 | 45.41 | 2,650,247 | -0.11(-0.23%) |
Mar 19, 2014 | 45.06 | 45.84 | 45.02 | 45.52 | 3,104,218 | +0.54(+1.20%) |
Mar 18, 2014 | 44.08 | 45.02 | 44.08 | 44.98 | 2,342,480 | +0.87(+1.98%) |
Mar 17, 2014 | 43.74 | 44.11 | 43.74 | 44.11 | 1,552,047 | +0.40(+0.91%) |
Mar 14, 2014 | 44.04 | 44.15 | 43.56 | 43.71 | 2,720,401 | -0.37(-0.83%) |
Mar 13, 2014 | 44.07 | 44.57 | 43.95 | 44.08 | 3,591,229 | +0.11(+0.24%) |
Mar 12, 2014 | 43.87 | 44.22 | 43.80 | 43.97 | 3,481,728 | -0.18(-0.41%) |
Mar 11, 2014 | 43.33 | 44.45 | 43.28 | 44.15 | 5,500,858 | +1.20(+2.79%) |
Mar 10, 2014 | 42.76 | 42.98 | 42.30 | 42.95 | 2,892,205 | +0.07(+0.15%) |
Mar 07, 2014 | 42.95 | 43.24 | 42.85 | 42.89 | 1,570,985 | +0.15(+0.34%) |
Mar 06, 2014 | 42.66 | 43.04 | 42.62 | 42.74 | 1,463,828 | +0.24(+0.58%) |
Mar 05, 2014 | 42.62 | 42.74 | 42.44 | 42.49 | 2,203,296 | -0.13(-0.31%) |
Mar 04, 2014 | 43.08 | 43.29 | 42.58 | 42.62 | 2,408,343 | -0.10(-0.23%) |
Mar 03, 2014 | 43.15 | 43.37 | 42.67 | 42.72 | 1,449,227 | -0.51(-1.17%) |
Feb 28, 2014 | 43.18 | 43.66 | 43.03 | 43.23 | 2,399,133 | +0.20(+0.45%) |
Feb 27, 2014 | 43.27 | 43.38 | 42.93 | 43.03 | 1,518,388 | -0.23(-0.53%) |
Feb 26, 2014 | 43.30 | 43.57 | 43.11 | 43.26 | 1,766,912 | -0.10(-0.23%) |
Feb 25, 2014 | 43.71 | 43.77 | 43.24 | 43.36 | 2,858,834 | -0.53(-1.21%) |
Feb 24, 2014 | 43.33 | 44.05 | 43.27 | 43.89 | 2,491,400 | +0.62(+1.43%) |
Feb 21, 2014 | 43.20 | 43.30 | 43.06 | 43.27 | 2,460,984 | +0.07(+0.15%) |
Feb 20, 2014 | 43.10 | 43.28 | 42.91 | 43.20 | 1,423,106 | +0.16(+0.38%) |
Feb 19, 2014 | 42.99 | 43.19 | 42.51 | 43.04 | 2,850,060 | -0.11(-0.26%) |
Feb 18, 2014 | 42.81 | 43.43 | 42.78 | 43.15 | 2,005,556 | +0.25(+0.59%) |
Feb 14, 2014 | 42.58 | 42.90 | 42.90 | 42.90 | 2,351,219 | +0.33(+0.77%) |
Feb 13, 2014 | 42.22 | 42.87 | 42.22 | 42.58 | 3,759,804 | +0.11(+0.27%) |
Feb 12, 2014 | 42.77 | 42.78 | 42.29 | 42.46 | 3,248,911 | -0.23(-0.54%) |
Feb 11, 2014 | 42.36 | 42.91 | 42.30 | 42.69 | 3,367,670 | +0.49(+1.16%) |
Feb 10, 2014 | 41.60 | 42.27 | 41.58 | 42.20 | 4,965,215 | +0.77(+1.85%) |
Feb 07, 2014 | 41.58 | 41.85 | 41.16 | 41.43 | 2,440,798 | -0.21(-0.51%) |
Feb 06, 2014 | 41.83 | 41.84 | 41.26 | 41.65 | 2,462,922 | -0.03(-0.08%) |
Feb 05, 2014 | 41.56 | 41.91 | 41.47 | 41.68 | 3,885,243 | -0.10(-0.23%) |
Feb 04, 2014 | 41.63 | 42.05 | 41.20 | 41.78 | 4,789,200 | +0.11(+0.27%) |
Feb 03, 2014 | 42.58 | 43.52 | 41.65 | 41.66 | 3,763,983 | -1.16(-2.70%) |
Jan 31, 2014 | 42.40 | 43.11 | 42.35 | 42.82 | 4,763,161 | +0.10(+0.23%) |
Jan 30, 2014 | 44.61 | 45.41 | 42.25 | 42.72 | 8,520,759 | -1.17(-2.68%) |
Jan 29, 2014 | 43.23 | 43.94 | 43.04 | 43.90 | 4,130,399 | +0.38(+0.86%) |
Jan 28, 2014 | 43.73 | 43.82 | 43.23 | 43.52 | 4,540,335 | -0.33(-0.74%) |
Jan 27, 2014 | 43.92 | 44.12 | 43.77 | 43.85 | 2,652,946 | +0.04(+0.09%) |
Jan 24, 2014 | 44.41 | 44.52 | 43.75 | 43.81 | 2,432,586 | -0.60(-1.36%) |
Jan 23, 2014 | 44.70 | 44.79 | 44.14 | 44.41 | 1,809,889 | -0.52(-1.16%) |
Jan 22, 2014 | 44.62 | 45.05 | 44.31 | 44.93 | 2,209,800 | +0.46(+1.03%) |
Jan 21, 2014 | 44.86 | 44.91 | 44.44 | 44.48 | 1,933,284 | -0.12(-0.27%) |
Jan 17, 2014 | 44.56 | 44.60 | 44.60 | 44.60 | 1,299,135 | +0.04(+0.09%) |
Jan 16, 2014 | 44.31 | 44.68 | 44.14 | 44.56 | 1,494,719 | +0.11(+0.26%) |
Jan 15, 2014 | 43.99 | 44.63 | 43.96 | 44.44 | 2,335,493 | +0.46(+1.04%) |
Jan 14, 2014 | 43.95 | 44.15 | 43.77 | 43.99 | 2,417,390 | +0.15(+0.33%) |
Jan 13, 2014 | 43.83 | 44.24 | 43.55 | 43.84 | 3,694,167 | -0.10(-0.22%) |
Jan 10, 2014 | 43.68 | 44.08 | 43.56 | 43.94 | 2,394,910 | +0.11(+0.26%) |
Jan 09, 2014 | 43.29 | 43.89 | 43.29 | 43.82 | 2,364,998 | +0.44(+1.02%) |
Jan 08, 2014 | 43.52 | 43.84 | 43.23 | 43.38 | 2,463,212 | -0.23(-0.52%) |
Jan 07, 2014 | 42.71 | 43.82 | 42.67 | 43.61 | 3,578,701 | +1.04(+2.45%) |
Jan 06, 2014 | 43.28 | 43.40 | 42.33 | 42.57 | 5,455,672 | -0.43(-1.01%) |
Jan 03, 2014 | 42.59 | 43.36 | 42.50 | 43.00 | 7,571,434 | +0.14(+0.32%) |
Jan 02, 2014 | 43.35 | 43.39 | 42.78 | 42.86 | 3,519,948 | -0.56(-1.29%) |
Dec 31, 2013 | 43.97 | 43.42 | 43.42 | 43.42 | 2,959,593 | -0.41(-0.94%) |
Dec 30, 2013 | 43.71 | 43.96 | 43.63 | 43.83 | 1,672,653 | -0.04(-0.09%) |
Dec 27, 2013 | 43.79 | 44.14 | 43.69 | 43.87 | 1,666,890 | +0.19(+0.43%) |
Dec 26, 2013 | 44.11 | 44.15 | 43.61 | 43.69 | 1,438,673 | -0.51(-1.16%) |
Dec 24, 2013 | 43.67 | 44.36 | 43.66 | 44.20 | 1,426,785 | +0.36(+0.83%) |
Dec 23, 2013 | 43.43 | 44.04 | 43.43 | 43.83 | 2,251,189 | +0.43(+0.99%) |
Dec 20, 2013 | 42.80 | 43.44 | 42.80 | 43.40 | 5,096,654 | +0.59(+1.38%) |
Dec 19, 2013 | 43.01 | 43.41 | 42.58 | 42.81 | 3,759,377 | -0.55(-1.27%) |
Dec 18, 2013 | 43.44 | 43.70 | 42.98 | 43.36 | 3,719,717 | -0.06(-0.15%) |
Dec 17, 2013 | 43.85 | 43.87 | 43.37 | 43.43 | 2,719,183 | -0.62(-1.42%) |
Dec 16, 2013 | 44.19 | 44.44 | 44.04 | 44.05 | 3,318,330 | +0.10(+0.22%) |
Dec 13, 2013 | 44.34 | 44.47 | 43.35 | 43.96 | 5,579,007 | +0.32(+0.72%) |
Dec 12, 2013 | 44.62 | 44.73 | 43.59 | 43.64 | 5,613,156 | -1.13(-2.52%) |
Dec 11, 2013 | 46.71 | 46.75 | 44.69 | 44.77 | 7,173,064 | -2.76(-5.80%) |
Dec 10, 2013 | 48.18 | 48.25 | 47.13 | 47.52 | 4,979,320 | -1.40(-2.87%) |
Dec 09, 2013 | 48.81 | 49.08 | 48.44 | 48.93 | 2,474,336 | +0.28(+0.57%) |
Dec 06, 2013 | 49.11 | 49.16 | 48.55 | 48.65 | 2,551,497 | -0.18(-0.37%) |
Dec 05, 2013 | 49.35 | 49.54 | 48.80 | 48.83 | 2,106,234 | -0.53(-1.07%) |
Dec 04, 2013 | 49.59 | 49.81 | 48.90 | 49.36 | 3,075,306 | -0.46(-0.93%) |
Dec 03, 2013 | 49.57 | 50.31 | 49.47 | 49.82 | 3,892,637 | +0.55(+1.12%) |
Dec 02, 2013 | 49.51 | 49.62 | 49.11 | 49.27 | 1,539,268 | -0.15(-0.31%) |
Nov 29, 2013 | 49.75 | 49.99 | 49.39 | 49.42 | 1,018,733 | -0.39(-0.78%) |
Nov 27, 2013 | 50.17 | 50.39 | 49.24 | 49.81 | 2,339,569 | -0.54(-1.06%) |
Nov 26, 2013 | 50.56 | 50.67 | 50.27 | 50.35 | 2,284,376 | -0.23(-0.45%) |
Nov 25, 2013 | 50.17 | 50.67 | 50.15 | 50.57 | 1,549,529 | +0.45(+0.91%) |
Nov 22, 2013 | 49.75 | 50.25 | 49.74 | 50.12 | 1,219,090 | +0.26(+0.52%) |
Nov 21, 2013 | 49.80 | 50.05 | 49.63 | 49.86 | 1,370,134 | +0.11(+0.21%) |
Nov 20, 2013 | 49.84 | 50.31 | 49.62 | 49.75 | 1,968,846 | -0.14(-0.28%) |
Nov 19, 2013 | 50.05 | 50.32 | 49.43 | 49.89 | 2,407,727 | -0.28(-0.55%) |
Nov 18, 2013 | 50.69 | 50.74 | 50.00 | 50.17 | 2,540,267 | -0.28(-0.55%) |
Nov 15, 2013 | 50.82 | 51.06 | 50.43 | 50.44 | 4,328,998 | -0.36(-0.72%) |
Nov 14, 2013 | 50.92 | 51.17 | 50.77 | 50.81 | 3,405,986 | -0.19(-0.37%) |
Nov 13, 2013 | 51.34 | 51.59 | 50.78 | 50.99 | 3,082,601 | -0.36(-0.70%) |
Nov 12, 2013 | 51.68 | 51.77 | 51.22 | 51.35 | 2,643,126 | -0.23(-0.44%) |
Nov 11, 2013 | 51.29 | 51.98 | 51.21 | 51.58 | 1,875,587 | +0.23(+0.44%) |
Nov 08, 2013 | 51.50 | 51.58 | 50.85 | 51.35 | 2,403,642 | -0.31(-0.60%) |
Nov 07, 2013 | 51.28 | 51.90 | 51.28 | 51.66 | 2,816,229 | +0.48(+0.93%) |
Nov 06, 2013 | 50.95 | 51.48 | 50.78 | 51.18 | 2,415,908 | +0.37(+0.73%) |
Nov 05, 2013 | 50.39 | 51.24 | 50.00 | 50.81 | 4,436,425 | +0.49(+0.98%) |
Nov 04, 2013 | 50.69 | 50.85 | 49.81 | 50.31 | 9,100,242 | +0.90(+1.82%) |
Nov 01, 2013 | 48.67 | 49.49 | 48.46 | 49.41 | 3,383,852 | +0.83(+1.70%) |
Oct 31, 2013 | 48.38 | 48.69 | 48.32 | 48.59 | 1,879,190 | +0.21(+0.44%) |
Oct 30, 2013 | 48.29 | 48.54 | 48.12 | 48.38 | 1,811,795 | +0.25(+0.52%) |
Oct 29, 2013 | 47.85 | 48.34 | 47.82 | 48.12 | 1,467,843 | +0.32(+0.66%) |
Oct 28, 2013 | 47.50 | 48.08 | 47.41 | 47.81 | 1,776,218 | +0.29(+0.61%) |
Oct 25, 2013 | 47.22 | 47.54 | 47.01 | 47.52 | 1,495,090 | +0.26(+0.55%) |
Oct 24, 2013 | 47.68 | 47.71 | 47.21 | 47.26 | 1,406,614 | -0.24(-0.50%) |
Oct 23, 2013 | 47.26 | 47.50 | 46.96 | 47.49 | 2,071,943 | +0.13(+0.27%) |
Oct 22, 2013 | 47.14 | 47.63 | 47.05 | 47.36 | 2,217,822 | +0.18(+0.38%) |
Oct 21, 2013 | 46.83 | 47.53 | 46.83 | 47.18 | 1,873,830 | +0.21(+0.45%) |
Oct 18, 2013 | 47.46 | 47.51 | 46.88 | 46.97 | 2,790,325 | -0.79(-1.66%) |
Oct 17, 2013 | 46.56 | 48.66 | 46.52 | 47.77 | 4,644,392 | +0.12(+0.26%) |
Oct 16, 2013 | 47.08 | 47.69 | 47.08 | 47.65 | 1,814,116 | +0.69(+1.47%) |
Oct 15, 2013 | 47.54 | 47.61 | 46.94 | 46.96 | 1,943,192 | -0.59(-1.25%) |
Oct 14, 2013 | 47.01 | 47.61 | 46.82 | 47.55 | 2,651,598 | +0.41(+0.88%) |
Oct 11, 2013 | 47.60 | 47.70 | 47.13 | 47.13 | 3,248,649 | -0.44(-0.92%) |
Oct 10, 2013 | 47.56 | 48.57 | 46.59 | 47.57 | 8,376,527 | -2.47(-4.93%) |
Oct 09, 2013 | 50.18 | 50.36 | 49.84 | 50.04 | 2,141,370 | -0.14(-0.27%) |
Oct 08, 2013 | 50.53 | 50.58 | 49.83 | 50.18 | 1,594,645 | -0.31(-0.61%) |
Oct 07, 2013 | 49.95 | 50.65 | 49.85 | 50.48 | 2,192,981 | +0.36(+0.73%) |
Oct 04, 2013 | 50.60 | 50.65 | 50.10 | 50.12 | 2,339,107 | -0.57(-1.12%) |
Oct 03, 2013 | 50.62 | 50.81 | 50.42 | 50.69 | 1,771,023 | -0.06(-0.11%) |
Oct 02, 2013 | 50.39 | 50.94 | 50.24 | 50.74 | 1,899,424 | +0.34(+0.68%) |
Oct 01, 2013 | 50.15 | 50.58 | 50.00 | 50.40 | 1,041,460 | +0.29(+0.58%) |
Sep 30, 2013 | 49.82 | 50.25 | 49.72 | 50.11 | 1,193,475 | +0.06(+0.11%) |
Sep 27, 2013 | 50.27 | 50.32 | 49.85 | 50.05 | 1,656,320 | -0.30(-0.60%) |
Sep 26, 2013 | 50.25 | 50.64 | 50.21 | 50.35 | 1,759,383 | +0.17(+0.34%) |
Sep 25, 2013 | 50.31 | 50.47 | 50.14 | 50.18 | 1,754,920 | -0.04(-0.08%) |
Sep 24, 2013 | 50.39 | 50.70 | 50.17 | 50.23 | 2,017,776 | -0.20(-0.40%) |
Sep 23, 2013 | 49.80 | 50.43 | 49.75 | 50.43 | 2,446,131 | +0.39(+0.77%) |
Sep 20, 2013 | 49.87 | 50.22 | 49.77 | 50.04 | 3,395,430 | +0.15(+0.31%) |
Sep 19, 2013 | 50.21 | 50.61 | 49.82 | 49.89 | 2,421,014 | -0.15(-0.31%) |
Sep 18, 2013 | 49.86 | 50.11 | 49.50 | 50.04 | 1,675,385 | +0.02(+0.03%) |
Sep 17, 2013 | 49.98 | 50.07 | 49.82 | 50.02 | 1,195,217 | +0.15(+0.29%) |
Sep 16, 2013 | 49.91 | 50.05 | 49.81 | 49.88 | 1,050,248 | +0.30(+0.60%) |
Sep 13, 2013 | 49.56 | 49.82 | 49.14 | 49.58 | 1,740,048 | +0.08(+0.16%) |
Sep 12, 2013 | 49.81 | 49.85 | 49.12 | 49.50 | 1,579,801 | -0.37(-0.74%) |
Sep 11, 2013 | 49.82 | 49.97 | 49.49 | 49.87 | 1,271,689 | +0.02(+0.05%) |
Sep 10, 2013 | 49.43 | 49.88 | 49.39 | 49.85 | 1,688,395 | +0.49(+1.00%) |
Sep 09, 2013 | 49.22 | 49.35 | 48.81 | 49.35 | 1,085,633 | +0.03(+0.07%) |
Sep 06, 2013 | 48.88 | 49.56 | 48.73 | 49.32 | 1,673,548 | +0.48(+0.99%) |
Sep 05, 2013 | 48.48 | 49.13 | 48.43 | 48.84 | 1,282,775 | +0.47(+0.97%) |
Sep 04, 2013 | 47.55 | 48.42 | 47.47 | 48.37 | 1,990,730 | +0.75(+1.58%) |
Sep 03, 2013 | 47.51 | 48.05 | 47.47 | 47.62 | 2,337,500 | +0.31(+0.65%) |
Aug 30, 2013 | 46.86 | 47.31 | 46.80 | 47.31 | 1,746,412 | +0.53(+1.14%) |
Aug 29, 2013 | 46.81 | 47.12 | 46.59 | 46.78 | 1,000,002 | -0.15(-0.31%) |
Aug 28, 2013 | 47.21 | 47.35 | 46.85 | 46.92 | 689,198 | -0.32(-0.68%) |
Aug 27, 2013 | 47.42 | 47.51 | 47.17 | 47.25 | 887,757 | -0.41(-0.86%) |
Aug 26, 2013 | 47.66 | 47.91 | 47.59 | 47.66 | 647,952 | -0.01(-0.02%) |
Aug 23, 2013 | 47.62 | 47.85 | 47.47 | 47.67 | 552,473 | +0.16(+0.34%) |
Aug 22, 2013 | 47.78 | 47.90 | 47.34 | 47.51 | 830,990 | -0.23(-0.47%) |
Aug 21, 2013 | 47.94 | 48.26 | 47.57 | 47.73 | 1,694,597 | +0.31(+0.65%) |
Aug 20, 2013 | 47.26 | 47.61 | 47.03 | 47.42 | 893,331 | +0.17(+0.36%) |
Aug 19, 2013 | 46.81 | 47.40 | 46.81 | 47.26 | 1,134,919 | +0.37(+0.79%) |
Aug 16, 2013 | 47.32 | 47.32 | 46.88 | 46.88 | 1,244,283 | -0.60(-1.26%) |
Aug 15, 2013 | 48.14 | 48.26 | 47.35 | 47.48 | 1,495,543 | -1.01(-2.08%) |
Aug 14, 2013 | 47.91 | 48.59 | 47.91 | 48.49 | 1,966,973 | +0.46(+0.96%) |
Aug 13, 2013 | 47.95 | 48.24 | 47.78 | 48.03 | 1,575,822 | +0.02(+0.05%) |
Aug 12, 2013 | 47.72 | 48.11 | 47.67 | 48.01 | 1,522,681 | +0.08(+0.17%) |
Aug 09, 2013 | 47.76 | 48.18 | 47.76 | 47.92 | 1,374,779 | +0.05(+0.10%) |
Aug 08, 2013 | 47.51 | 48.07 | 47.47 | 47.88 | 2,224,072 | +0.83(+1.77%) |
Aug 07, 2013 | 47.13 | 47.21 | 46.81 | 47.05 | 2,250,908 | -0.14(-0.29%) |
Aug 06, 2013 | 47.14 | 47.47 | 47.01 | 47.18 | 1,230,074 | -0.04(-0.09%) |
Aug 05, 2013 | 47.22 | 47.52 | 47.12 | 47.22 | 791,098 | -0.08(-0.17%) |
Aug 02, 2013 | 47.23 | 47.51 | 47.13 | 47.30 | 1,024,479 | -0.07(-0.15%) |
Aug 01, 2013 | 47.33 | 47.47 | 46.99 | 47.38 | 1,465,666 | +0.31(+0.67%) |
Jul 31, 2013 | 47.25 | 47.44 | 46.90 | 47.06 | 1,525,849 | -0.08(-0.17%) |
Jul 30, 2013 | 47.51 | 47.57 | 47.03 | 47.14 | 972,839 | -0.27(-0.58%) |
Jul 29, 2013 | 47.21 | 47.57 | 47.17 | 47.42 | 1,004,704 | +0.20(+0.43%) |
Jul 26, 2013 | 47.31 | 47.38 | 47.10 | 47.21 | 1,133,562 | -0.23(-0.49%) |
Jul 25, 2013 | 47.39 | 47.67 | 47.05 | 47.45 | 2,388,833 | +0.06(+0.12%) |
Jul 24, 2013 | 47.88 | 47.89 | 47.38 | 47.39 | 1,978,686 | -0.49(-1.03%) |
Jul 23, 2013 | 47.88 | 48.05 | 47.55 | 47.88 | 2,095,985 | +0.15(+0.32%) |
Jul 22, 2013 | 47.86 | 47.94 | 47.64 | 47.73 | 2,564,726 | +0.09(+0.19%) |
Jul 19, 2013 | 47.79 | 47.89 | 47.58 | 47.64 | 2,742,267 | +0.10(+0.20%) |
Jul 18, 2013 | 48.02 | 48.20 | 47.34 | 47.55 | 5,311,942 | -0.78(-1.62%) |
Jul 17, 2013 | 48.75 | 48.93 | 47.99 | 48.33 | 2,080,261 | -0.21(-0.43%) |
Jul 16, 2013 | 48.31 | 48.62 | 48.31 | 48.54 | 1,059,968 | +0.20(+0.42%) |
Jul 15, 2013 | 48.10 | 48.55 | 48.08 | 48.34 | 1,285,824 | +0.45(+0.94%) |
Jul 12, 2013 | 47.58 | 47.91 | 47.30 | 47.88 | 1,725,055 | +0.02(+0.03%) |
Jul 11, 2013 | 48.05 | 48.10 | 47.39 | 47.87 | 1,476,780 | +0.25(+0.53%) |
Jul 10, 2013 | 46.90 | 47.75 | 46.90 | 47.62 | 2,280,842 | +0.81(+1.72%) |
Jul 09, 2013 | 46.31 | 47.93 | 45.85 | 46.81 | 6,406,881 | -2.62(-5.29%) |
Jul 08, 2013 | 49.25 | 49.61 | 49.05 | 49.43 | 814,567 | +0.36(+0.72%) |
Jul 05, 2013 | 48.71 | 49.10 | 48.37 | 49.07 | 603,190 | +0.58(+1.20%) |
Jul 03, 2013 | 48.54 | 48.76 | 48.30 | 48.49 | 700,791 | -0.30(-0.61%) |
Jul 02, 2013 | 48.74 | 48.97 | 48.48 | 48.79 | 1,241,020 | -0.01(-0.02%) |
Jul 01, 2013 | 49.08 | 49.35 | 48.76 | 48.80 | 1,258,420 | -0.14(-0.28%) |
Jun 28, 2013 | 49.29 | 49.47 | 48.52 | 48.93 | 2,198,892 | -0.38(-0.77%) |
Jun 27, 2013 | 49.39 | 49.74 | 49.23 | 49.31 | 1,141,066 | +0.19(+0.39%) |
Jun 26, 2013 | 49.13 | 49.45 | 48.66 | 49.12 | 889,976 | +0.30(+0.61%) |
Jun 25, 2013 | 49.17 | 49.22 | 48.48 | 48.82 | 1,135,538 | -0.02(-0.03%) |
Jun 24, 2013 | 48.78 | 49.31 | 48.44 | 48.84 | 2,273,312 | -0.21(-0.43%) |
Jun 21, 2013 | 49.22 | 49.82 | 48.94 | 49.05 | 1,603,776 | +0.21(+0.43%) |
Jun 20, 2013 | 49.39 | 49.66 | 48.79 | 48.84 | 1,315,812 | -0.87(-1.75%) |
Jun 19, 2013 | 50.16 | 50.33 | 49.68 | 49.71 | 987,198 | -0.40(-0.80%) |
Jun 18, 2013 | 50.21 | 50.35 | 49.93 | 50.11 | 1,290,638 | -0.16(-0.32%) |
Jun 17, 2013 | 50.47 | 50.65 | 50.08 | 50.27 | 802,374 | -0.02(-0.05%) |
Jun 14, 2013 | 50.35 | 50.91 | 50.20 | 50.29 | 594,426 | -0.22(-0.43%) |
Jun 13, 2013 | 49.80 | 50.58 | 49.56 | 50.51 | 1,079,220 | +0.71(+1.44%) |
Jun 12, 2013 | 50.57 | 50.74 | 49.80 | 49.80 | 1,170,408 | -0.44(-0.88%) |
Jun 11, 2013 | 50.34 | 50.77 | 50.10 | 50.24 | 1,052,525 | -0.52(-1.03%) |
Jun 10, 2013 | 50.15 | 50.92 | 50.15 | 50.76 | 1,164,479 | +0.79(+1.58%) |
Jun 07, 2013 | 50.24 | 50.60 | 49.84 | 49.97 | 1,591,196 | +0.11(+0.23%) |
Jun 06, 2013 | 49.47 | 49.87 | 49.21 | 49.86 | 1,172,841 | +0.35(+0.71%) |
Jun 05, 2013 | 50.02 | 50.04 | 49.02 | 49.51 | 1,494,282 | -0.61(-1.22%) |
Jun 04, 2013 | 50.22 | 50.53 | 49.88 | 50.12 | 1,230,608 | -0.10(-0.21%) |
Jun 03, 2013 | 49.72 | 50.24 | 49.41 | 50.22 | 1,476,453 | +0.55(+1.12%) |
May 31, 2013 | 49.96 | 50.48 | 49.66 | 49.67 | 1,571,284 | -0.47(-0.93%) |
May 30, 2013 | 50.20 | 50.61 | 50.00 | 50.13 | 1,309,468 | -0.10(-0.21%) |
May 29, 2013 | 50.35 | 50.48 | 49.68 | 50.24 | 1,077,970 | -0.17(-0.33%) |
May 28, 2013 | 50.60 | 50.84 | 50.26 | 50.41 | 1,620,909 | +0.21(+0.42%) |
May 24, 2013 | 49.51 | 50.24 | 49.35 | 50.20 | 1,722,874 | +0.43(+0.86%) |
May 23, 2013 | 48.75 | 49.85 | 48.74 | 49.77 | 1,390,510 | +0.68(+1.39%) |
May 22, 2013 | 49.28 | 49.99 | 48.97 | 49.09 | 1,814,195 | -0.22(-0.44%) |
May 21, 2013 | 48.94 | 49.49 | 48.86 | 49.31 | 1,649,988 | +0.47(+0.97%) |
May 20, 2013 | 48.57 | 48.99 | 48.47 | 48.83 | 1,342,324 | +0.09(+0.18%) |
May 17, 2013 | 48.08 | 48.82 | 48.02 | 48.74 | 1,210,826 | +0.65(+1.35%) |
May 16, 2013 | 47.98 | 48.47 | 47.76 | 48.09 | 1,431,692 | -0.09(-0.18%) |
May 15, 2013 | 47.92 | 48.27 | 47.59 | 48.18 | 2,098,014 | +0.46(+0.96%) |
May 13, 2013 | 47.84 | 47.86 | 47.31 | 47.72 | 1,937,501 | -0.28(-0.59%) |
May 10, 2013 | 47.49 | 48.01 | 47.43 | 48.00 | 1,274,295 | +0.47(+0.98%) |
May 09, 2013 | 47.52 | 47.71 | 47.22 | 47.54 | 1,815,401 | +0.10(+0.22%) |
May 08, 2013 | 46.33 | 47.44 | 46.33 | 47.43 | 1,619,644 | +1.03(+2.22%) |
May 07, 2013 | 46.55 | 46.68 | 46.37 | 46.41 | 982,008 | -0.13(-0.28%) |
May 06, 2013 | 45.90 | 46.75 | 45.90 | 46.53 | 1,588,384 | +0.59(+1.28%) |
May 03, 2013 | 46.21 | 46.38 | 45.92 | 45.95 | 1,431,754 | -0.09(-0.19%) |
May 02, 2013 | 45.37 | 46.04 | 45.31 | 46.04 | 1,820,464 | +0.76(+1.69%) |