Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.68 | 47.58 | 46.31 | 46.56 | 8,297,359 | +2.30(+5.20%) |
Apr 29, 2014 | 44.79 | 45.02 | 44.08 | 44.26 | 4,002,124 | -0.40(-0.89%) |
Apr 28, 2014 | 44.72 | 45.22 | 44.40 | 44.65 | 2,760,028 | +0.17(+0.37%) |
Apr 25, 2014 | 44.97 | 45.02 | 44.32 | 44.49 | 2,547,451 | -0.51(-1.13%) |
Apr 24, 2014 | 46.34 | 46.34 | 44.99 | 45.00 | 2,708,914 | -0.60(-1.32%) |
Apr 23, 2014 | 45.62 | 45.85 | 45.48 | 45.60 | 1,642,755 | -0.02(-0.03%) |
Apr 22, 2014 | 45.12 | 45.76 | 44.89 | 45.61 | 1,841,874 | +0.53(+1.17%) |
Apr 21, 2014 | 44.97 | 45.10 | 44.82 | 45.08 | 1,267,401 | +0.23(+0.51%) |
Apr 17, 2014 | 44.65 | 44.85 | 44.85 | 44.85 | 2,183,451 | +0.33(+0.75%) |
Apr 16, 2014 | 44.07 | 44.56 | 43.90 | 44.52 | 2,769,475 | +0.57(+1.30%) |
Apr 15, 2014 | 43.96 | 44.32 | 43.30 | 43.95 | 2,779,363 | -0.02(-0.05%) |
Apr 14, 2014 | 43.79 | 44.03 | 43.60 | 43.98 | 3,727,121 | +0.60(+1.38%) |
Apr 11, 2014 | 43.00 | 43.58 | 42.62 | 43.37 | 5,710,611 | +0.85(+1.99%) |
Apr 10, 2014 | 41.91 | 42.94 | 41.90 | 42.53 | 4,043,357 | +0.67(+1.61%) |
Apr 09, 2014 | 41.48 | 41.89 | 41.42 | 41.86 | 1,827,822 | +0.60(+1.46%) |
Apr 08, 2014 | 41.11 | 41.43 | 40.94 | 41.26 | 1,617,393 | +0.12(+0.29%) |
Apr 07, 2014 | 41.46 | 41.57 | 41.12 | 41.14 | 1,557,204 | -0.29(-0.71%) |
Apr 04, 2014 | 42.09 | 42.11 | 41.33 | 41.43 | 1,505,392 | -0.49(-1.17%) |
Apr 03, 2014 | 41.89 | 42.14 | 41.75 | 41.92 | 2,175,013 | +0.05(+0.11%) |
Apr 02, 2014 | 41.22 | 41.92 | 41.16 | 41.87 | 2,152,560 | +0.64(+1.55%) |
Apr 01, 2014 | 41.67 | 41.67 | 40.39 | 41.23 | 3,411,611 | -0.18(-0.44%) |
Mar 31, 2014 | 40.91 | 41.67 | 40.64 | 41.41 | 3,391,613 | +1.19(+2.95%) |
Mar 28, 2014 | 40.42 | 40.78 | 40.12 | 40.23 | 1,820,467 | -0.09(-0.22%) |
Mar 27, 2014 | 40.01 | 40.37 | 39.83 | 40.32 | 2,315,055 | +0.28(+0.69%) |
Mar 26, 2014 | 40.52 | 40.63 | 40.03 | 40.04 | 1,529,158 | -0.36(-0.88%) |
Mar 25, 2014 | 40.49 | 40.75 | 40.37 | 40.39 | 1,869,555 | +0.16(+0.39%) |
Mar 24, 2014 | 40.37 | 40.59 | 39.83 | 40.24 | 1,808,773 | -0.10(-0.25%) |
Mar 21, 2014 | 39.79 | 40.44 | 39.79 | 40.34 | 3,890,275 | +0.32(+0.79%) |
Mar 20, 2014 | 39.90 | 40.09 | 39.69 | 40.02 | 1,591,001 | +0.07(+0.18%) |
Mar 19, 2014 | 40.18 | 40.24 | 39.70 | 39.95 | 3,277,726 | -0.33(-0.82%) |
Mar 18, 2014 | 40.58 | 40.58 | 40.24 | 40.28 | 2,218,583 | -0.09(-0.22%) |
Mar 17, 2014 | 40.70 | 40.76 | 40.30 | 40.37 | 2,183,895 | -0.06(-0.14%) |
Mar 14, 2014 | 40.99 | 41.28 | 40.33 | 40.43 | 3,008,119 | -0.74(-1.81%) |
Mar 13, 2014 | 41.67 | 41.75 | 40.99 | 41.17 | 2,276,148 | -0.29(-0.71%) |
Mar 12, 2014 | 41.30 | 41.53 | 41.07 | 41.46 | 2,282,232 | +0.06(+0.13%) |
Mar 11, 2014 | 41.62 | 41.69 | 41.26 | 41.41 | 1,504,183 | -0.15(-0.36%) |
Mar 10, 2014 | 41.38 | 41.64 | 41.14 | 41.56 | 1,271,377 | +0.24(+0.57%) |
Mar 07, 2014 | 41.64 | 41.75 | 41.17 | 41.32 | 1,574,614 | -0.14(-0.34%) |
Mar 06, 2014 | 41.14 | 41.53 | 40.92 | 41.46 | 1,781,174 | +0.55(+1.33%) |
Mar 05, 2014 | 40.86 | 41.04 | 40.62 | 40.92 | 2,045,200 | -0.06(-0.14%) |
Mar 04, 2014 | 40.91 | 41.16 | 40.81 | 40.97 | 2,054,092 | +0.34(+0.83%) |
Mar 03, 2014 | 40.57 | 40.82 | 40.30 | 40.63 | 2,378,634 | -0.09(-0.21%) |
Feb 28, 2014 | 41.12 | 41.14 | 40.53 | 40.72 | 2,321,805 | -0.39(-0.95%) |
Feb 27, 2014 | 41.15 | 41.26 | 40.86 | 41.11 | 1,899,024 | -0.13(-0.30%) |
Feb 26, 2014 | 41.20 | 41.43 | 41.02 | 41.24 | 1,858,676 | +0.08(+0.19%) |
Feb 25, 2014 | 41.70 | 42.03 | 40.99 | 41.16 | 3,315,057 | -0.72(-1.72%) |
Feb 24, 2014 | 42.68 | 42.69 | 41.87 | 41.88 | 2,493,030 | -0.61(-1.44%) |
Feb 21, 2014 | 42.61 | 42.93 | 42.48 | 42.49 | 1,960,381 | -0.03(-0.07%) |
Feb 20, 2014 | 42.18 | 42.68 | 41.96 | 42.53 | 1,863,527 | +0.31(+0.73%) |
Feb 19, 2014 | 42.71 | 43.08 | 42.16 | 42.22 | 2,089,127 | -0.51(-1.19%) |
Feb 18, 2014 | 42.97 | 43.32 | 42.66 | 42.73 | 2,210,892 | -0.17(-0.40%) |
Feb 14, 2014 | 42.31 | 42.90 | 42.90 | 42.90 | 1,740,217 | +0.48(+1.13%) |
Feb 13, 2014 | 42.08 | 42.46 | 42.01 | 42.42 | 2,003,120 | +0.19(+0.45%) |
Feb 12, 2014 | 42.35 | 42.82 | 42.14 | 42.24 | 2,121,842 | -0.06(-0.15%) |
Feb 11, 2014 | 41.49 | 42.41 | 41.40 | 42.30 | 2,833,962 | +0.74(+1.78%) |
Feb 10, 2014 | 41.13 | 41.95 | 41.07 | 41.56 | 2,844,103 | +0.42(+1.03%) |
Feb 07, 2014 | 41.54 | 41.73 | 40.84 | 41.14 | 3,722,848 | -0.07(-0.16%) |
Feb 06, 2014 | 41.66 | 41.73 | 40.86 | 41.20 | 4,961,606 | -0.54(-1.29%) |
Feb 05, 2014 | 41.98 | 42.79 | 41.22 | 41.74 | 12,989,040 | -4.30(-9.35%) |
Feb 04, 2014 | 45.63 | 46.23 | 45.12 | 46.04 | 4,101,542 | +0.71(+1.58%) |
Feb 03, 2014 | 45.47 | 45.97 | 44.84 | 45.33 | 3,543,808 | -0.64(-1.38%) |
Jan 31, 2014 | 45.17 | 46.26 | 45.17 | 45.97 | 2,635,262 | +0.20(+0.45%) |
Jan 30, 2014 | 45.49 | 46.07 | 45.30 | 45.76 | 2,104,382 | +0.51(+1.13%) |
Jan 29, 2014 | 44.72 | 45.88 | 44.65 | 45.25 | 2,852,889 | +0.14(+0.31%) |
Jan 28, 2014 | 44.69 | 45.14 | 44.63 | 45.11 | 2,272,674 | +0.35(+0.79%) |
Jan 27, 2014 | 45.04 | 45.43 | 44.38 | 44.76 | 1,823,692 | -0.16(-0.37%) |
Jan 24, 2014 | 46.22 | 46.26 | 44.90 | 44.92 | 2,610,260 | -1.44(-3.12%) |
Jan 23, 2014 | 46.54 | 46.90 | 45.71 | 46.37 | 2,916,479 | -0.93(-1.96%) |
Jan 22, 2014 | 46.99 | 47.35 | 46.90 | 47.29 | 2,213,724 | +0.45(+0.96%) |
Jan 21, 2014 | 46.71 | 46.88 | 46.17 | 46.84 | 2,201,490 | +0.42(+0.90%) |
Jan 17, 2014 | 46.41 | 46.43 | 46.43 | 46.43 | 1,845,287 | -0.31(-0.66%) |
Jan 16, 2014 | 45.82 | 46.87 | 45.82 | 46.73 | 1,995,664 | +0.14(+0.30%) |
Jan 15, 2014 | 45.34 | 46.68 | 45.34 | 46.59 | 4,159,479 | +1.26(+2.77%) |
Jan 14, 2014 | 45.28 | 45.53 | 44.78 | 45.34 | 1,290,475 | +0.23(+0.50%) |
Jan 13, 2014 | 45.11 | 45.65 | 45.03 | 45.11 | 2,255,474 | -0.20(-0.43%) |
Jan 10, 2014 | 44.46 | 45.75 | 44.44 | 45.31 | 3,262,220 | +0.90(+2.03%) |
Jan 09, 2014 | 44.34 | 44.52 | 44.06 | 44.40 | 1,443,385 | +0.22(+0.50%) |
Jan 08, 2014 | 44.51 | 44.55 | 44.05 | 44.18 | 1,938,590 | -0.32(-0.72%) |
Jan 07, 2014 | 44.47 | 44.75 | 44.28 | 44.50 | 1,666,893 | +0.05(+0.12%) |
Jan 06, 2014 | 45.27 | 45.35 | 44.38 | 44.45 | 2,623,996 | -0.53(-1.17%) |
Jan 03, 2014 | 45.55 | 45.58 | 44.81 | 44.98 | 1,680,590 | -0.42(-0.93%) |
Jan 02, 2014 | 45.71 | 45.92 | 45.23 | 45.40 | 1,911,012 | -0.42(-0.91%) |
Dec 31, 2013 | 45.73 | 45.82 | 45.82 | 45.82 | 1,214,866 | +0.10(+0.22%) |
Dec 30, 2013 | 44.90 | 45.88 | 44.90 | 45.71 | 1,614,279 | +0.39(+0.87%) |
Dec 27, 2013 | 44.83 | 45.37 | 44.69 | 45.32 | 1,799,249 | +0.46(+1.03%) |
Dec 26, 2013 | 44.96 | 45.01 | 44.69 | 44.86 | 2,464,416 | +0.07(+0.16%) |
Dec 24, 2013 | 44.93 | 44.97 | 44.60 | 44.79 | 1,273,003 | +0.00(+0.00%) |
Dec 23, 2013 | 44.65 | 44.88 | 44.37 | 44.79 | 2,977,406 | +0.39(+0.88%) |
Dec 20, 2013 | 44.28 | 44.83 | 44.25 | 44.39 | 6,657,626 | +0.05(+0.11%) |
Dec 19, 2013 | 44.34 | 44.54 | 44.19 | 44.35 | 1,961,445 | -0.01(-0.02%) |
Dec 18, 2013 | 44.27 | 44.45 | 43.92 | 44.36 | 2,496,723 | +0.09(+0.21%) |
Dec 17, 2013 | 44.12 | 44.36 | 43.93 | 44.26 | 2,100,896 | +0.13(+0.30%) |
Dec 16, 2013 | 44.53 | 44.57 | 43.91 | 44.13 | 2,398,645 | -0.16(-0.35%) |
Dec 13, 2013 | 44.70 | 44.87 | 44.05 | 44.28 | 3,689,342 | -0.30(-0.67%) |
Dec 12, 2013 | 44.75 | 44.92 | 44.49 | 44.58 | 2,629,494 | -0.19(-0.42%) |
Dec 11, 2013 | 44.92 | 45.12 | 44.58 | 44.77 | 2,400,098 | -0.27(-0.61%) |
Dec 10, 2013 | 45.22 | 45.36 | 44.89 | 45.04 | 1,877,013 | -0.15(-0.33%) |
Dec 09, 2013 | 45.45 | 45.54 | 45.07 | 45.19 | 1,749,411 | +0.02(+0.03%) |
Dec 06, 2013 | 45.64 | 45.64 | 44.75 | 45.18 | 0 | -0.30(-0.65%) |
Dec 05, 2013 | 45.41 | 45.61 | 45.30 | 45.47 | 0 | +0.02(+0.03%) |
Dec 04, 2013 | 45.16 | 45.56 | 44.85 | 45.46 | 2,786,673 | +0.09(+0.19%) |
Dec 03, 2013 | 45.43 | 45.63 | 45.15 | 45.37 | 0 | -0.27(-0.58%) |
Dec 02, 2013 | 45.89 | 46.13 | 45.47 | 45.64 | 0 | -0.13(-0.29%) |
Nov 29, 2013 | 45.87 | 46.17 | 45.72 | 45.77 | 0 | -0.04(-0.09%) |
Nov 27, 2013 | 45.82 | 46.00 | 45.64 | 45.81 | 0 | +0.13(+0.29%) |
Nov 26, 2013 | 45.89 | 46.11 | 45.61 | 45.68 | 2,471,363 | -0.20(-0.44%) |
Nov 25, 2013 | 46.00 | 46.05 | 45.66 | 45.88 | 1,374,855 | +0.09(+0.19%) |
Nov 22, 2013 | 45.45 | 45.96 | 45.39 | 45.79 | 0 | +0.44(+0.98%) |
Nov 21, 2013 | 45.04 | 45.49 | 44.79 | 45.35 | 1,814,966 | +0.35(+0.78%) |
Nov 20, 2013 | 45.14 | 45.62 | 44.86 | 45.00 | 5,061,371 | -1.01(-2.19%) |
Nov 19, 2013 | 46.79 | 46.79 | 45.68 | 46.00 | 3,895,878 | -0.88(-1.88%) |
Nov 18, 2013 | 46.89 | 47.33 | 46.78 | 46.89 | 2,498,022 | +0.08(+0.17%) |
Nov 15, 2013 | 47.02 | 47.17 | 46.58 | 46.81 | 0 | +0.05(+0.10%) |
Nov 14, 2013 | 46.80 | 46.93 | 46.59 | 46.76 | 1,781,265 | +0.78(+1.70%) |
Nov 12, 2013 | 46.17 | 46.31 | 45.96 | 45.98 | 2,802,348 | -0.30(-0.66%) |
Nov 11, 2013 | 46.44 | 46.79 | 46.01 | 46.28 | 2,850,739 | -0.27(-0.59%) |
Nov 08, 2013 | 46.43 | 46.64 | 46.26 | 46.56 | 0 | +0.05(+0.10%) |
Nov 07, 2013 | 47.10 | 47.12 | 46.39 | 46.51 | 2,616,956 | -0.39(-0.83%) |
Nov 06, 2013 | 46.04 | 47.58 | 45.95 | 46.90 | 4,215,859 | -0.65(-1.36%) |
Nov 05, 2013 | 47.85 | 48.19 | 47.41 | 47.55 | 3,678,531 | -0.62(-1.30%) |
Nov 04, 2013 | 47.35 | 48.33 | 46.88 | 48.17 | 3,720,731 | +1.40(+2.99%) |
Nov 01, 2013 | 46.86 | 47.35 | 46.43 | 46.78 | 0 | +0.16(+0.33%) |
Oct 31, 2013 | 47.07 | 47.08 | 46.43 | 46.62 | 0 | -0.41(-0.88%) |
Oct 30, 2013 | 47.51 | 47.64 | 46.89 | 47.03 | 1,980,849 | -0.50(-1.05%) |
Oct 29, 2013 | 47.56 | 47.60 | 46.97 | 47.53 | 1,536,904 | +0.09(+0.18%) |
Oct 28, 2013 | 47.51 | 47.81 | 47.23 | 47.45 | 1,554,984 | +0.03(+0.07%) |
Oct 25, 2013 | 47.92 | 47.92 | 46.92 | 47.42 | 0 | -0.28(-0.59%) |
Oct 24, 2013 | 47.41 | 48.13 | 46.73 | 47.70 | 2,338,444 | +0.17(+0.36%) |
Oct 23, 2013 | 47.26 | 47.62 | 47.22 | 47.53 | 1,007,378 | +0.14(+0.30%) |
Oct 22, 2013 | 47.35 | 47.67 | 47.01 | 47.38 | 1,421,168 | +0.12(+0.26%) |
Oct 21, 2013 | 47.08 | 47.30 | 46.86 | 47.26 | 1,195,785 | +0.27(+0.58%) |
Oct 18, 2013 | 46.49 | 47.21 | 46.43 | 46.99 | 1,965,750 | +0.55(+1.18%) |
Oct 17, 2013 | 45.98 | 46.64 | 45.78 | 46.44 | 1,602,212 | +0.41(+0.89%) |
Oct 16, 2013 | 45.95 | 46.74 | 45.87 | 46.03 | 1,697,188 | +0.17(+0.37%) |
Oct 15, 2013 | 46.07 | 46.38 | 45.61 | 45.86 | 1,980,914 | -0.54(-1.16%) |
Oct 14, 2013 | 45.85 | 46.52 | 45.80 | 46.40 | 1,056,184 | +0.44(+0.95%) |
Oct 11, 2013 | 45.47 | 46.02 | 45.43 | 45.96 | 0 | +0.27(+0.60%) |
Oct 10, 2013 | 45.59 | 45.89 | 45.21 | 45.69 | 1,699,763 | +0.43(+0.95%) |
Oct 09, 2013 | 45.07 | 45.36 | 44.77 | 45.26 | 1,685,988 | +0.17(+0.38%) |
Oct 08, 2013 | 45.35 | 45.39 | 45.01 | 45.09 | 1,737,919 | -0.40(-0.87%) |
Oct 07, 2013 | 44.85 | 45.73 | 44.56 | 45.49 | 2,206,953 | -0.15(-0.32%) |
Oct 04, 2013 | 45.13 | 45.69 | 44.88 | 45.64 | 0 | +0.56(+1.25%) |
Oct 03, 2013 | 45.90 | 46.03 | 44.75 | 45.07 | 2,711,045 | -1.06(-2.30%) |
Oct 02, 2013 | 46.39 | 46.46 | 45.93 | 46.14 | 2,065,226 | -0.58(-1.24%) |
Oct 01, 2013 | 46.60 | 46.92 | 46.42 | 46.71 | 1,703,364 | -0.46(-0.98%) |
Sep 27, 2013 | 47.47 | 47.58 | 47.12 | 47.17 | 0 | -0.37(-0.77%) |
Sep 26, 2013 | 47.78 | 47.99 | 47.18 | 47.54 | 1,707,357 | -0.04(-0.08%) |
Sep 25, 2013 | 48.13 | 48.19 | 47.50 | 47.58 | 1,878,733 | -0.58(-1.20%) |
Sep 24, 2013 | 48.05 | 48.49 | 48.03 | 48.16 | 1,554,876 | +0.05(+0.11%) |
Sep 23, 2013 | 48.28 | 48.37 | 47.63 | 48.10 | 1,866,759 | -0.35(-0.72%) |
Sep 20, 2013 | 48.13 | 48.74 | 47.95 | 48.45 | 0 | +0.37(+0.76%) |
Sep 19, 2013 | 48.26 | 48.58 | 48.07 | 48.09 | 1,623,650 | -0.14(-0.29%) |
Sep 18, 2013 | 47.27 | 48.45 | 47.13 | 48.23 | 2,152,062 | +1.10(+2.33%) |
Sep 17, 2013 | 46.78 | 47.42 | 46.60 | 47.13 | 0 | +0.28(+0.60%) |
Sep 16, 2013 | 46.70 | 47.07 | 46.14 | 46.85 | 0 | +0.70(+1.52%) |
Sep 13, 2013 | 46.64 | 46.74 | 45.78 | 46.14 | 0 | -0.39(-0.84%) |
Sep 12, 2013 | 46.71 | 46.86 | 46.33 | 46.53 | 1,801,555 | -0.29(-0.62%) |
Sep 11, 2013 | 46.30 | 47.01 | 46.05 | 46.82 | 2,108,829 | +0.61(+1.32%) |
Sep 10, 2013 | 45.77 | 46.29 | 45.75 | 46.21 | 1,574,368 | +0.62(+1.37%) |
Sep 09, 2013 | 45.13 | 45.61 | 45.13 | 45.59 | 1,592,946 | +0.56(+1.25%) |
Sep 06, 2013 | 45.28 | 45.40 | 44.67 | 45.03 | 0 | -0.12(-0.26%) |
Sep 05, 2013 | 44.79 | 45.35 | 44.58 | 45.14 | 1,320,011 | +0.27(+0.59%) |
Sep 04, 2013 | 44.64 | 44.94 | 44.21 | 44.88 | 1,280,325 | +0.32(+0.72%) |
Sep 03, 2013 | 44.57 | 44.75 | 44.37 | 44.56 | 2,065,221 | +0.45(+1.02%) |
Aug 30, 2013 | 44.69 | 44.70 | 43.95 | 44.11 | 0 | -0.43(-0.97%) |
Aug 29, 2013 | 44.61 | 44.93 | 44.40 | 44.54 | 1,234,361 | -0.03(-0.07%) |
Aug 28, 2013 | 44.66 | 44.77 | 44.25 | 44.58 | 1,526,180 | -0.11(-0.24%) |
Aug 27, 2013 | 45.13 | 45.43 | 44.47 | 44.68 | 1,596,927 | -0.95(-2.07%) |
Aug 26, 2013 | 44.91 | 46.98 | 44.91 | 45.63 | 3,462,537 | +1.26(+2.85%) |
Aug 23, 2013 | 44.23 | 44.44 | 44.07 | 44.37 | 0 | +0.22(+0.49%) |
Aug 22, 2013 | 43.84 | 44.38 | 43.81 | 44.15 | 843,565 | +0.25(+0.57%) |
Aug 21, 2013 | 43.75 | 44.24 | 43.55 | 43.90 | 1,170,812 | +0.11(+0.25%) |
Aug 20, 2013 | 43.36 | 44.06 | 43.18 | 43.79 | 1,056,187 | +0.34(+0.79%) |
Aug 19, 2013 | 43.56 | 43.66 | 43.19 | 43.45 | 1,123,552 | -0.09(-0.20%) |
Aug 16, 2013 | 43.24 | 43.67 | 43.11 | 43.54 | 0 | +0.19(+0.45%) |
Aug 15, 2013 | 43.08 | 43.44 | 42.86 | 43.34 | 1,483,987 | +0.12(+0.29%) |
Aug 14, 2013 | 43.70 | 43.94 | 43.12 | 43.22 | 0 | -0.56(-1.28%) |
Aug 13, 2013 | 44.26 | 44.34 | 43.57 | 43.78 | 957,278 | -0.48(-1.09%) |
Aug 12, 2013 | 43.89 | 44.32 | 43.83 | 44.26 | 1,165,817 | +0.21(+0.48%) |
Aug 09, 2013 | 44.12 | 44.18 | 43.78 | 44.05 | 1,403,661 | +0.05(+0.11%) |
Aug 08, 2013 | 43.71 | 44.01 | 43.45 | 44.00 | 1,769,943 | +0.33(+0.75%) |
Aug 07, 2013 | 43.47 | 44.15 | 43.12 | 43.68 | 5,591,738 | -2.54(-5.49%) |
Aug 06, 2013 | 46.15 | 46.69 | 45.97 | 46.21 | 2,070,898 | -0.06(-0.13%) |
Aug 05, 2013 | 46.21 | 46.46 | 45.84 | 46.27 | 966,752 | -0.04(-0.08%) |
Aug 02, 2013 | 46.98 | 47.05 | 45.93 | 46.31 | 2,172,687 | -1.05(-2.23%) |
Aug 01, 2013 | 46.71 | 47.58 | 46.05 | 47.37 | 1,469,685 | +1.12(+2.43%) |
Jul 31, 2013 | 46.04 | 46.75 | 45.89 | 46.24 | 0 | +0.33(+0.71%) |
Jul 30, 2013 | 45.96 | 46.14 | 45.64 | 45.92 | 0 | +0.09(+0.20%) |
Jul 29, 2013 | 45.81 | 46.08 | 45.66 | 45.82 | 0 | -0.24(-0.52%) |
Jul 26, 2013 | 45.54 | 46.10 | 45.48 | 46.06 | 0 | +0.16(+0.35%) |
Jul 25, 2013 | 45.96 | 46.03 | 45.37 | 45.90 | 0 | -0.08(-0.17%) |
Jul 24, 2013 | 46.89 | 46.91 | 45.98 | 45.98 | 0 | -0.47(-1.00%) |
Jul 23, 2013 | 47.24 | 47.24 | 46.34 | 46.44 | 0 | -0.51(-1.09%) |
Jul 22, 2013 | 47.02 | 47.05 | 46.89 | 46.96 | 0 | -0.05(-0.10%) |
Jul 19, 2013 | 47.06 | 47.26 | 46.86 | 47.00 | 0 | -0.08(-0.16%) |
Jul 18, 2013 | 46.72 | 47.17 | 46.72 | 47.08 | 0 | +0.51(+1.10%) |
Jul 17, 2013 | 46.95 | 46.95 | 46.41 | 46.57 | 884,311 | -0.15(-0.32%) |
Jul 16, 2013 | 46.66 | 46.96 | 46.50 | 46.72 | 0 | +0.22(+0.48%) |
Jul 15, 2013 | 44.94 | 46.82 | 44.89 | 46.49 | 0 | +1.64(+3.65%) |
Jul 12, 2013 | 45.38 | 45.57 | 44.65 | 44.85 | 0 | -0.81(-1.78%) |
Jul 11, 2013 | 45.79 | 45.91 | 45.50 | 45.67 | 0 | +0.57(+1.27%) |
Jul 10, 2013 | 45.16 | 45.54 | 44.85 | 45.09 | 0 | -0.19(-0.43%) |
Jul 09, 2013 | 45.12 | 45.82 | 45.12 | 45.29 | 0 | +0.29(+0.65%) |
Jul 08, 2013 | 44.62 | 45.06 | 44.48 | 44.99 | 0 | +0.47(+1.06%) |
Jul 05, 2013 | 44.02 | 44.53 | 43.62 | 44.52 | 0 | +0.80(+1.83%) |
Jul 03, 2013 | 43.58 | 43.80 | 43.35 | 43.72 | 0 | -0.07(-0.16%) |
Jul 02, 2013 | 43.74 | 44.13 | 43.52 | 43.79 | 0 | -0.05(-0.11%) |
Jul 01, 2013 | 44.10 | 44.21 | 43.61 | 43.84 | 0 | +0.16(+0.37%) |
Jun 28, 2013 | 43.09 | 43.88 | 43.05 | 43.68 | 2,653,845 | +0.45(+1.04%) |
Jun 27, 2013 | 42.99 | 43.53 | 42.91 | 43.23 | 0 | +0.47(+1.11%) |
Jun 26, 2013 | 42.91 | 43.02 | 42.45 | 42.75 | 0 | +0.33(+0.77%) |
Jun 25, 2013 | 42.72 | 42.78 | 42.17 | 42.43 | 0 | +0.29(+0.68%) |
Jun 24, 2013 | 42.32 | 42.52 | 41.74 | 42.14 | 0 | -0.36(-0.84%) |
Jun 21, 2013 | 42.49 | 43.23 | 42.26 | 42.50 | 6,895,657 | -0.49(-1.14%) |
Jun 20, 2013 | 43.53 | 43.72 | 42.90 | 42.99 | 0 | -0.86(-1.96%) |
Jun 19, 2013 | 44.52 | 44.66 | 43.84 | 43.85 | 0 | -0.62(-1.40%) |
Jun 18, 2013 | 44.35 | 44.54 | 43.99 | 44.47 | 1,692,983 | +0.33(+0.76%) |
Jun 17, 2013 | 44.18 | 44.40 | 43.78 | 44.13 | 0 | +0.31(+0.71%) |
Jun 14, 2013 | 44.02 | 44.37 | 43.73 | 43.82 | 0 | -0.17(-0.39%) |
Jun 13, 2013 | 43.31 | 44.17 | 43.31 | 43.99 | 1,779,586 | +0.54(+1.25%) |
Jun 12, 2013 | 44.02 | 44.30 | 43.41 | 43.45 | 1,105,764 | -0.37(-0.85%) |
Jun 11, 2013 | 43.68 | 44.06 | 43.62 | 43.82 | 755,529 | -0.24(-0.55%) |
Jun 10, 2013 | 43.53 | 44.06 | 43.37 | 44.06 | 0 | -0.27(-0.61%) |
Jun 07, 2013 | 44.06 | 44.64 | 43.75 | 44.33 | 0 | +0.66(+1.51%) |
Jun 06, 2013 | 43.75 | 43.97 | 43.34 | 43.68 | 0 | +0.04(+0.09%) |
Jun 05, 2013 | 43.54 | 43.88 | 43.40 | 43.64 | 0 | +0.09(+0.20%) |
Jun 04, 2013 | 43.91 | 44.25 | 43.36 | 43.55 | 0 | -0.42(-0.95%) |
Jun 03, 2013 | 43.73 | 43.97 | 43.46 | 43.97 | 1,381,076 | +0.26(+0.60%) |
May 31, 2013 | 43.98 | 44.14 | 43.51 | 43.71 | 2,946,761 | -0.59(-1.34%) |
May 30, 2013 | 44.56 | 44.70 | 44.21 | 44.30 | 0 | -0.15(-0.35%) |
May 29, 2013 | 44.45 | 44.75 | 44.28 | 44.45 | 1,846,930 | -0.15(-0.35%) |
May 28, 2013 | 45.86 | 45.93 | 44.48 | 44.61 | 1,839,874 | -0.64(-1.41%) |
May 24, 2013 | 45.52 | 45.58 | 44.80 | 45.25 | 0 | -0.61(-1.33%) |
May 23, 2013 | 45.42 | 45.86 | 45.34 | 45.86 | 1,316,738 | +0.29(+0.64%) |
May 22, 2013 | 46.15 | 46.33 | 45.38 | 45.56 | 0 | -0.59(-1.27%) |
May 21, 2013 | 44.96 | 46.23 | 44.92 | 46.15 | 0 | +1.29(+2.87%) |
May 20, 2013 | 44.78 | 45.07 | 44.77 | 44.86 | 0 | -0.09(-0.21%) |
May 17, 2013 | 44.93 | 44.96 | 44.58 | 44.95 | 0 | +0.35(+0.78%) |
May 16, 2013 | 44.55 | 45.02 | 44.33 | 44.61 | 1,563,536 | +0.16(+0.36%) |
May 15, 2013 | 43.89 | 44.60 | 43.78 | 44.45 | 0 | +1.23(+2.84%) |
May 13, 2013 | 43.53 | 43.61 | 43.01 | 43.22 | 0 | -0.72(-1.63%) |
May 10, 2013 | 43.34 | 44.22 | 43.21 | 43.94 | 0 | +0.77(+1.79%) |
May 09, 2013 | 44.08 | 44.28 | 42.96 | 43.17 | 0 | -0.97(-2.20%) |
May 08, 2013 | 43.67 | 44.63 | 43.25 | 44.14 | 0 | -3.31(-6.99%) |
May 07, 2013 | 46.54 | 47.72 | 46.44 | 47.45 | 2,671,481 | +0.92(+1.97%) |
May 06, 2013 | 46.57 | 46.80 | 46.50 | 46.53 | 0 | -0.08(-0.17%) |
May 03, 2013 | 46.15 | 46.81 | 45.76 | 46.61 | 0 | +0.85(+1.85%) |
May 02, 2013 | 45.57 | 45.96 | 45.45 | 45.76 | 0 | +0.36(+0.80%) |