Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 46.59 | 46.77 | 46.18 | 46.75 | 164,095 | +0.06(+0.13%) |
Apr 29, 2014 | 47.19 | 47.32 | 46.53 | 46.69 | 195,119 | -0.29(-0.61%) |
Apr 28, 2014 | 47.26 | 47.56 | 46.70 | 46.97 | 237,845 | -0.13(-0.27%) |
Apr 25, 2014 | 47.36 | 47.44 | 47.04 | 47.10 | 310,343 | -0.51(-1.07%) |
Apr 24, 2014 | 48.02 | 48.06 | 47.43 | 47.61 | 305,978 | -0.25(-0.53%) |
Apr 23, 2014 | 47.79 | 48.04 | 47.22 | 47.86 | 556,008 | -0.06(-0.12%) |
Apr 22, 2014 | 47.72 | 47.93 | 47.35 | 47.92 | 157,344 | +0.15(+0.31%) |
Apr 21, 2014 | 47.40 | 47.83 | 47.38 | 47.77 | 152,652 | +0.44(+0.92%) |
Apr 17, 2014 | 47.06 | 47.34 | 47.34 | 47.34 | 220,686 | +0.03(+0.06%) |
Apr 16, 2014 | 47.23 | 47.45 | 46.56 | 47.31 | 255,155 | +0.19(+0.41%) |
Apr 15, 2014 | 46.36 | 47.43 | 46.09 | 47.12 | 226,703 | +0.78(+1.69%) |
Apr 14, 2014 | 46.54 | 46.86 | 45.90 | 46.33 | 178,303 | +0.11(+0.24%) |
Apr 11, 2014 | 46.47 | 46.89 | 46.20 | 46.22 | 371,421 | -0.55(-1.19%) |
Apr 10, 2014 | 46.95 | 47.19 | 46.70 | 46.77 | 476,219 | -0.11(-0.24%) |
Apr 09, 2014 | 46.71 | 46.97 | 46.22 | 46.89 | 235,567 | +0.18(+0.40%) |
Apr 08, 2014 | 46.10 | 46.80 | 45.95 | 46.70 | 232,282 | +0.58(+1.27%) |
Apr 07, 2014 | 45.94 | 46.60 | 45.89 | 46.12 | 167,858 | +0.11(+0.24%) |
Apr 04, 2014 | 46.50 | 46.66 | 45.82 | 46.01 | 123,384 | -0.24(-0.53%) |
Apr 03, 2014 | 46.63 | 46.63 | 45.93 | 46.25 | 126,096 | -0.11(-0.24%) |
Apr 02, 2014 | 46.55 | 46.58 | 46.07 | 46.36 | 101,201 | -0.21(-0.46%) |
Apr 01, 2014 | 46.50 | 46.65 | 46.12 | 46.58 | 164,478 | +0.08(+0.17%) |
Mar 31, 2014 | 45.90 | 46.66 | 45.56 | 46.49 | 217,047 | +0.73(+1.60%) |
Mar 28, 2014 | 45.54 | 46.32 | 45.54 | 45.76 | 96,513 | +0.22(+0.49%) |
Mar 27, 2014 | 45.31 | 45.69 | 45.19 | 45.54 | 208,937 | +0.08(+0.18%) |
Mar 26, 2014 | 46.61 | 46.61 | 45.41 | 45.46 | 176,684 | -0.86(-1.87%) |
Mar 25, 2014 | 46.21 | 46.83 | 46.06 | 46.32 | 220,987 | +0.19(+0.42%) |
Mar 24, 2014 | 46.37 | 46.65 | 46.01 | 46.13 | 249,380 | -0.24(-0.51%) |
Mar 21, 2014 | 46.34 | 46.96 | 46.19 | 46.37 | 290,297 | +0.30(+0.66%) |
Mar 20, 2014 | 46.21 | 46.49 | 45.74 | 46.07 | 259,273 | -0.18(-0.40%) |
Mar 19, 2014 | 46.60 | 47.05 | 46.04 | 46.25 | 414,983 | -0.34(-0.73%) |
Mar 18, 2014 | 45.78 | 46.59 | 45.65 | 46.59 | 400,198 | +0.79(+1.73%) |
Mar 17, 2014 | 45.48 | 46.02 | 45.42 | 45.80 | 147,225 | +0.47(+1.03%) |
Mar 14, 2014 | 45.11 | 45.50 | 45.04 | 45.33 | 95,894 | +0.09(+0.19%) |
Mar 13, 2014 | 45.62 | 45.89 | 45.12 | 45.24 | 114,051 | -0.35(-0.77%) |
Mar 12, 2014 | 45.14 | 45.74 | 45.14 | 45.59 | 111,705 | +0.21(+0.47%) |
Mar 11, 2014 | 45.38 | 45.80 | 45.10 | 45.38 | 184,023 | +0.13(+0.29%) |
Mar 10, 2014 | 44.97 | 45.37 | 44.79 | 45.25 | 203,599 | +0.15(+0.34%) |
Mar 07, 2014 | 45.43 | 45.48 | 44.46 | 45.10 | 204,213 | -0.31(-0.68%) |
Mar 06, 2014 | 45.82 | 46.08 | 45.37 | 45.40 | 121,299 | -0.42(-0.93%) |
Mar 05, 2014 | 45.89 | 46.18 | 45.56 | 45.83 | 220,153 | -0.15(-0.33%) |
Mar 04, 2014 | 45.95 | 46.24 | 45.75 | 45.98 | 359,852 | +0.30(+0.66%) |
Mar 03, 2014 | 45.34 | 45.77 | 44.98 | 45.68 | 205,167 | +0.22(+0.48%) |
Feb 28, 2014 | 45.16 | 45.68 | 45.12 | 45.46 | 309,913 | +0.29(+0.63%) |
Feb 27, 2014 | 45.23 | 45.57 | 44.87 | 45.18 | 127,020 | -0.21(-0.47%) |
Feb 26, 2014 | 45.08 | 45.46 | 44.79 | 45.39 | 330,079 | +0.30(+0.67%) |
Feb 25, 2014 | 44.83 | 45.27 | 44.65 | 45.09 | 246,738 | +0.20(+0.44%) |
Feb 24, 2014 | 45.28 | 45.36 | 44.88 | 44.89 | 168,129 | -0.11(-0.24%) |
Feb 21, 2014 | 44.95 | 45.18 | 44.69 | 45.00 | 203,546 | +0.06(+0.13%) |
Feb 20, 2014 | 45.40 | 45.53 | 44.69 | 44.94 | 227,916 | -0.34(-0.74%) |
Feb 19, 2014 | 45.07 | 45.78 | 44.96 | 45.28 | 188,390 | +0.03(+0.06%) |
Feb 18, 2014 | 45.10 | 45.36 | 44.79 | 45.25 | 262,906 | +0.08(+0.18%) |
Feb 14, 2014 | 45.21 | 45.17 | 45.17 | 45.17 | 497,147 | +0.62(+1.38%) |
Feb 13, 2014 | 43.97 | 44.91 | 43.97 | 44.55 | 307,632 | -0.56(-1.25%) |
Feb 12, 2014 | 45.34 | 45.40 | 44.50 | 45.12 | 123,346 | -0.08(-0.18%) |
Feb 11, 2014 | 44.88 | 45.53 | 44.79 | 45.20 | 161,884 | +0.13(+0.29%) |
Feb 10, 2014 | 44.74 | 45.24 | 44.24 | 45.07 | 209,392 | +0.34(+0.77%) |
Feb 07, 2014 | 44.08 | 44.89 | 43.96 | 44.72 | 224,554 | +0.67(+1.51%) |
Feb 06, 2014 | 44.11 | 44.55 | 43.97 | 44.05 | 188,363 | +0.16(+0.37%) |
Feb 05, 2014 | 44.13 | 44.29 | 43.62 | 43.89 | 264,679 | -0.26(-0.60%) |
Feb 04, 2014 | 42.96 | 44.23 | 42.85 | 44.16 | 380,521 | +1.44(+3.38%) |
Feb 03, 2014 | 43.30 | 43.43 | 42.37 | 42.71 | 252,718 | -0.77(-1.77%) |
Jan 31, 2014 | 42.68 | 43.75 | 42.68 | 43.48 | 232,549 | +0.18(+0.41%) |
Jan 30, 2014 | 42.08 | 43.56 | 42.08 | 43.31 | 254,700 | +1.41(+3.38%) |
Jan 29, 2014 | 42.21 | 42.60 | 41.61 | 41.89 | 151,892 | -0.57(-1.35%) |
Jan 28, 2014 | 42.21 | 42.64 | 42.21 | 42.46 | 221,560 | +0.24(+0.57%) |
Jan 27, 2014 | 42.85 | 43.18 | 42.20 | 42.22 | 212,929 | -0.55(-1.28%) |
Jan 24, 2014 | 43.04 | 43.32 | 42.70 | 42.77 | 345,210 | -0.39(-0.90%) |
Jan 23, 2014 | 42.81 | 43.22 | 42.60 | 43.16 | 318,268 | +0.29(+0.67%) |
Jan 22, 2014 | 42.77 | 43.20 | 42.77 | 42.88 | 206,251 | +0.28(+0.65%) |
Jan 21, 2014 | 42.36 | 42.97 | 42.36 | 42.60 | 472,995 | +0.32(+0.76%) |
Jan 17, 2014 | 42.41 | 42.27 | 42.27 | 42.27 | 185,184 | -0.15(-0.35%) |
Jan 16, 2014 | 42.21 | 42.74 | 42.21 | 42.42 | 281,038 | +0.07(+0.17%) |
Jan 15, 2014 | 41.97 | 42.60 | 41.97 | 42.35 | 184,629 | +0.38(+0.91%) |
Jan 14, 2014 | 41.79 | 42.29 | 41.78 | 41.97 | 157,991 | +0.26(+0.61%) |
Jan 13, 2014 | 41.94 | 42.40 | 41.54 | 41.71 | 198,789 | -0.31(-0.73%) |
Jan 10, 2014 | 41.92 | 42.64 | 41.78 | 42.02 | 275,617 | +0.21(+0.49%) |
Jan 09, 2014 | 42.05 | 42.26 | 41.33 | 41.81 | 203,083 | -0.20(-0.47%) |
Jan 08, 2014 | 42.35 | 42.53 | 41.73 | 42.01 | 188,944 | -0.45(-1.07%) |
Jan 07, 2014 | 42.52 | 43.10 | 42.32 | 42.46 | 221,584 | +0.17(+0.40%) |
Jan 06, 2014 | 43.09 | 43.17 | 42.22 | 42.30 | 244,762 | -0.67(-1.57%) |
Jan 03, 2014 | 42.17 | 43.18 | 41.74 | 42.97 | 257,648 | +0.67(+1.58%) |
Jan 02, 2014 | 42.20 | 42.52 | 41.73 | 42.30 | 247,505 | -0.15(-0.35%) |
Dec 31, 2013 | 42.26 | 42.45 | 42.45 | 42.45 | 317,830 | +0.15(+0.35%) |
Dec 30, 2013 | 42.06 | 42.55 | 42.06 | 42.30 | 139,457 | +0.16(+0.38%) |
Dec 27, 2013 | 41.89 | 42.19 | 41.67 | 42.14 | 152,082 | +0.28(+0.67%) |
Dec 26, 2013 | 42.09 | 42.28 | 41.70 | 41.86 | 98,128 | -0.07(-0.16%) |
Dec 24, 2013 | 41.75 | 42.29 | 41.53 | 41.93 | 138,962 | +0.10(+0.23%) |
Dec 23, 2013 | 42.52 | 42.57 | 41.79 | 41.83 | 265,569 | -0.52(-1.23%) |
Dec 20, 2013 | 42.24 | 42.36 | 41.73 | 42.35 | 329,820 | +0.53(+1.28%) |
Dec 19, 2013 | 41.56 | 42.46 | 41.56 | 41.82 | 164,291 | -0.94(-2.19%) |
Dec 18, 2013 | 41.78 | 42.81 | 41.22 | 42.76 | 212,974 | +0.93(+2.22%) |
Dec 17, 2013 | 41.30 | 42.04 | 41.18 | 41.83 | 265,064 | +0.44(+1.07%) |
Dec 16, 2013 | 41.11 | 41.62 | 41.11 | 41.38 | 227,152 | +0.35(+0.85%) |
Dec 13, 2013 | 41.35 | 42.07 | 41.01 | 41.04 | 204,535 | -0.23(-0.56%) |
Dec 12, 2013 | 41.52 | 42.26 | 40.85 | 41.27 | 184,205 | -0.33(-0.80%) |
Dec 11, 2013 | 42.87 | 43.07 | 41.55 | 41.60 | 184,031 | -1.28(-3.00%) |
Dec 10, 2013 | 43.32 | 44.16 | 42.87 | 42.89 | 161,316 | -0.58(-1.34%) |
Dec 09, 2013 | 43.63 | 43.63 | 42.95 | 43.47 | 134,696 | -0.07(-0.15%) |
Dec 06, 2013 | 43.43 | 44.00 | 43.26 | 43.53 | 119,295 | +0.33(+0.77%) |
Dec 05, 2013 | 43.40 | 43.46 | 42.90 | 43.20 | 146,737 | -0.34(-0.78%) |
Dec 04, 2013 | 42.73 | 43.74 | 42.32 | 43.54 | 158,805 | +0.49(+1.15%) |
Dec 03, 2013 | 43.32 | 43.57 | 42.97 | 43.05 | 177,898 | -0.47(-1.08%) |
Dec 02, 2013 | 44.06 | 44.75 | 43.17 | 43.52 | 156,488 | -0.46(-1.06%) |
Nov 29, 2013 | 44.45 | 44.45 | 43.82 | 43.98 | 82,438 | -0.33(-0.75%) |
Nov 27, 2013 | 43.97 | 44.42 | 43.82 | 44.32 | 137,732 | +0.36(+0.81%) |
Nov 26, 2013 | 44.14 | 44.78 | 43.83 | 43.96 | 127,509 | -0.25(-0.56%) |
Nov 25, 2013 | 44.75 | 44.97 | 44.09 | 44.21 | 93,556 | -0.56(-1.25%) |
Nov 22, 2013 | 44.51 | 44.93 | 43.97 | 44.77 | 163,158 | +0.16(+0.36%) |
Nov 21, 2013 | 44.07 | 44.63 | 43.66 | 44.61 | 86,872 | +0.73(+1.65%) |
Nov 20, 2013 | 44.33 | 44.84 | 43.66 | 43.88 | 98,446 | -0.40(-0.90%) |
Nov 19, 2013 | 44.61 | 44.78 | 43.94 | 44.28 | 111,232 | -0.44(-0.99%) |
Nov 18, 2013 | 45.09 | 45.35 | 44.67 | 44.72 | 133,515 | -0.35(-0.77%) |
Nov 15, 2013 | 44.62 | 45.14 | 44.30 | 45.07 | 147,710 | +0.37(+0.83%) |
Nov 14, 2013 | 44.51 | 45.16 | 44.51 | 44.70 | 93,168 | +0.24(+0.54%) |
Nov 13, 2013 | 43.81 | 44.49 | 43.57 | 44.46 | 92,318 | +0.50(+1.14%) |
Nov 12, 2013 | 44.23 | 44.23 | 43.55 | 43.96 | 68,368 | -0.29(-0.66%) |
Nov 11, 2013 | 44.39 | 44.70 | 44.10 | 44.25 | 61,904 | -0.09(-0.20%) |
Nov 08, 2013 | 45.05 | 45.05 | 43.63 | 44.34 | 153,341 | -0.84(-1.86%) |
Nov 07, 2013 | 45.99 | 46.00 | 45.03 | 45.18 | 166,550 | -0.65(-1.43%) |
Nov 06, 2013 | 46.15 | 46.51 | 45.80 | 45.83 | 69,451 | -0.05(-0.11%) |
Nov 05, 2013 | 46.47 | 46.47 | 45.81 | 45.88 | 133,581 | -0.91(-1.94%) |
Nov 04, 2013 | 46.60 | 46.81 | 45.73 | 46.79 | 238,032 | +0.23(+0.50%) |
Nov 01, 2013 | 46.12 | 46.72 | 45.72 | 46.56 | 358,831 | +0.35(+0.75%) |
Oct 31, 2013 | 46.34 | 46.73 | 45.92 | 46.21 | 165,916 | -0.12(-0.27%) |
Oct 30, 2013 | 46.49 | 46.55 | 46.20 | 46.34 | 148,297 | -0.12(-0.27%) |
Oct 29, 2013 | 46.56 | 46.56 | 46.09 | 46.46 | 161,611 | -0.10(-0.22%) |
Oct 28, 2013 | 46.65 | 46.65 | 46.02 | 46.56 | 144,364 | -0.12(-0.25%) |
Oct 25, 2013 | 46.78 | 46.83 | 45.84 | 46.68 | 404,749 | +0.09(+0.20%) |
Oct 24, 2013 | 46.71 | 46.79 | 46.37 | 46.58 | 554,422 | -0.19(-0.40%) |
Oct 23, 2013 | 46.55 | 46.93 | 46.41 | 46.77 | 272,558 | -0.05(-0.11%) |
Oct 22, 2013 | 47.00 | 47.28 | 46.65 | 46.82 | 296,860 | +0.06(+0.12%) |
Oct 21, 2013 | 46.82 | 46.89 | 46.52 | 46.76 | 206,755 | -0.05(-0.11%) |
Oct 18, 2013 | 47.08 | 47.22 | 46.17 | 46.81 | 194,726 | +0.65(+1.42%) |
Oct 17, 2013 | 45.36 | 46.28 | 45.26 | 46.16 | 312,995 | +0.44(+0.95%) |
Oct 16, 2013 | 45.03 | 45.99 | 45.03 | 45.73 | 209,096 | +0.68(+1.51%) |
Oct 15, 2013 | 44.64 | 45.34 | 44.54 | 45.04 | 148,549 | +0.19(+0.42%) |
Oct 14, 2013 | 45.04 | 45.55 | 44.70 | 44.85 | 196,475 | -0.49(-1.07%) |
Oct 11, 2013 | 44.00 | 45.45 | 43.69 | 45.34 | 229,434 | +1.04(+2.34%) |
Oct 10, 2013 | 43.34 | 44.32 | 43.18 | 44.30 | 104,870 | +1.37(+3.20%) |
Oct 09, 2013 | 42.61 | 43.26 | 42.26 | 42.93 | 220,388 | +0.33(+0.77%) |
Oct 08, 2013 | 43.08 | 43.39 | 42.57 | 42.60 | 200,128 | -0.44(-1.03%) |
Oct 07, 2013 | 42.72 | 43.16 | 42.68 | 43.05 | 118,352 | +0.07(+0.15%) |
Oct 04, 2013 | 42.59 | 43.26 | 42.47 | 42.98 | 98,032 | +0.29(+0.68%) |
Oct 03, 2013 | 43.14 | 43.14 | 42.46 | 42.69 | 214,696 | -0.47(-1.09%) |
Oct 02, 2013 | 43.84 | 43.97 | 43.05 | 43.16 | 333,195 | -0.88(-1.99%) |
Oct 01, 2013 | 43.07 | 44.46 | 42.82 | 44.04 | 347,829 | +1.06(+2.47%) |
Sep 30, 2013 | 42.80 | 43.28 | 42.72 | 42.98 | 146,861 | -0.12(-0.29%) |
Sep 27, 2013 | 43.08 | 43.49 | 42.94 | 43.10 | 144,430 | -0.15(-0.34%) |
Sep 26, 2013 | 42.96 | 43.31 | 42.89 | 43.25 | 174,803 | +0.42(+0.98%) |
Sep 25, 2013 | 42.57 | 42.88 | 42.53 | 42.83 | 172,743 | +0.26(+0.61%) |
Sep 24, 2013 | 42.73 | 43.02 | 42.43 | 42.57 | 124,905 | -0.21(-0.49%) |
Sep 23, 2013 | 42.97 | 43.42 | 42.77 | 42.78 | 119,857 | -0.31(-0.72%) |
Sep 20, 2013 | 43.77 | 43.77 | 43.05 | 43.09 | 295,539 | -0.42(-0.97%) |
Sep 19, 2013 | 43.50 | 44.02 | 43.38 | 43.51 | 159,489 | -0.01(-0.03%) |
Sep 18, 2013 | 42.04 | 43.57 | 41.53 | 43.53 | 210,405 | +1.40(+3.33%) |
Sep 17, 2013 | 42.55 | 42.82 | 41.93 | 42.12 | 186,573 | -0.33(-0.79%) |
Sep 16, 2013 | 42.78 | 42.83 | 42.24 | 42.46 | 153,777 | +0.27(+0.65%) |
Sep 13, 2013 | 41.95 | 42.19 | 41.88 | 42.19 | 166,601 | +0.35(+0.84%) |
Sep 12, 2013 | 42.10 | 42.41 | 41.70 | 41.83 | 150,425 | -0.32(-0.75%) |
Sep 11, 2013 | 41.83 | 42.68 | 41.83 | 42.15 | 145,225 | +0.17(+0.41%) |
Sep 10, 2013 | 41.95 | 41.99 | 41.54 | 41.98 | 225,978 | +0.33(+0.79%) |
Sep 09, 2013 | 40.70 | 41.65 | 40.47 | 41.65 | 176,476 | +1.21(+2.99%) |
Sep 06, 2013 | 40.11 | 40.97 | 39.92 | 40.44 | 261,290 | +0.63(+1.59%) |
Sep 05, 2013 | 40.34 | 40.48 | 39.74 | 39.80 | 237,450 | -0.45(-1.13%) |
Sep 04, 2013 | 39.96 | 40.61 | 39.75 | 40.26 | 166,807 | +0.41(+1.03%) |
Sep 03, 2013 | 40.83 | 40.83 | 39.55 | 39.85 | 215,149 | -0.58(-1.42%) |
Aug 30, 2013 | 40.80 | 41.19 | 40.32 | 40.42 | 167,630 | -0.34(-0.83%) |
Aug 29, 2013 | 40.78 | 40.94 | 40.56 | 40.76 | 173,341 | -0.02(-0.05%) |
Aug 28, 2013 | 40.76 | 41.31 | 39.89 | 40.78 | 118,680 | -0.09(-0.21%) |
Aug 27, 2013 | 40.84 | 41.23 | 40.78 | 40.87 | 239,308 | -0.40(-0.98%) |
Aug 26, 2013 | 41.22 | 41.43 | 41.08 | 41.27 | 127,606 | -0.05(-0.12%) |
Aug 23, 2013 | 41.18 | 41.39 | 41.00 | 41.32 | 312,327 | +0.24(+0.58%) |
Aug 22, 2013 | 41.55 | 41.55 | 40.62 | 41.08 | 233,929 | -0.28(-0.68%) |
Aug 21, 2013 | 41.46 | 41.93 | 41.09 | 41.37 | 285,774 | -0.35(-0.84%) |
Aug 20, 2013 | 41.13 | 41.88 | 41.13 | 41.72 | 392,357 | +0.66(+1.61%) |
Aug 19, 2013 | 41.76 | 41.96 | 41.03 | 41.06 | 294,817 | -0.74(-1.77%) |
Aug 16, 2013 | 42.80 | 42.93 | 41.78 | 41.80 | 429,860 | -0.99(-2.32%) |
Aug 15, 2013 | 43.01 | 43.19 | 42.47 | 42.79 | 431,396 | -0.91(-2.09%) |
Aug 14, 2013 | 43.67 | 43.75 | 43.34 | 43.70 | 156,742 | +0.12(+0.26%) |
Aug 13, 2013 | 44.03 | 44.36 | 43.44 | 43.59 | 165,173 | -0.51(-1.16%) |
Aug 12, 2013 | 44.25 | 44.31 | 43.98 | 44.10 | 236,591 | -0.39(-0.87%) |
Aug 09, 2013 | 43.72 | 44.93 | 43.72 | 44.49 | 217,370 | +0.68(+1.54%) |
Aug 08, 2013 | 44.08 | 44.08 | 43.11 | 43.81 | 173,330 | +0.04(+0.08%) |
Aug 07, 2013 | 43.66 | 43.88 | 43.30 | 43.77 | 115,358 | +0.11(+0.25%) |
Aug 06, 2013 | 43.70 | 44.05 | 43.60 | 43.67 | 156,831 | -0.04(-0.10%) |
Aug 05, 2013 | 43.46 | 43.98 | 43.15 | 43.71 | 352,322 | +0.20(+0.46%) |
Aug 02, 2013 | 43.85 | 43.98 | 43.37 | 43.51 | 584,255 | -0.53(-1.19%) |
Aug 01, 2013 | 44.85 | 44.85 | 43.65 | 44.03 | 540,576 | -0.46(-1.03%) |
Jul 31, 2013 | 45.51 | 45.68 | 44.10 | 44.49 | 559,855 | -0.94(-2.06%) |
Jul 30, 2013 | 45.62 | 45.75 | 45.02 | 45.43 | 238,717 | +0.04(+0.08%) |
Jul 29, 2013 | 45.48 | 45.62 | 45.19 | 45.39 | 141,891 | -0.20(-0.44%) |
Jul 26, 2013 | 45.31 | 45.80 | 45.25 | 45.59 | 147,782 | -0.04(-0.08%) |
Jul 25, 2013 | 45.12 | 45.67 | 45.11 | 45.63 | 299,152 | +0.33(+0.73%) |
Jul 24, 2013 | 45.79 | 45.87 | 45.04 | 45.30 | 687,858 | -0.24(-0.52%) |
Jul 23, 2013 | 45.61 | 45.88 | 45.29 | 45.54 | 321,845 | +0.09(+0.19%) |
Jul 22, 2013 | 45.39 | 45.76 | 45.31 | 45.45 | 230,894 | +0.09(+0.19%) |
Jul 19, 2013 | 45.30 | 45.85 | 44.07 | 45.36 | 387,417 | +0.99(+2.24%) |
Jul 18, 2013 | 44.06 | 44.49 | 43.68 | 44.37 | 330,162 | +0.59(+1.35%) |
Jul 17, 2013 | 43.18 | 43.93 | 42.80 | 43.78 | 339,904 | +0.88(+2.05%) |
Jul 16, 2013 | 42.88 | 43.06 | 42.78 | 42.90 | 231,184 | +0.02(+0.05%) |
Jul 15, 2013 | 42.57 | 43.03 | 42.42 | 42.88 | 116,128 | +0.32(+0.76%) |
Jul 12, 2013 | 42.68 | 43.06 | 42.30 | 42.56 | 245,866 | -0.20(-0.47%) |
Jul 11, 2013 | 42.40 | 42.90 | 42.40 | 42.76 | 199,348 | +0.92(+2.20%) |
Jul 10, 2013 | 41.61 | 41.93 | 41.37 | 41.84 | 330,735 | +0.10(+0.24%) |
Jul 09, 2013 | 41.00 | 41.76 | 40.86 | 41.74 | 445,278 | +0.74(+1.81%) |
Jul 08, 2013 | 40.95 | 41.29 | 40.80 | 41.00 | 424,125 | +0.06(+0.16%) |
Jul 05, 2013 | 40.96 | 40.98 | 39.78 | 40.93 | 255,104 | +0.36(+0.89%) |
Jul 03, 2013 | 40.74 | 40.83 | 40.11 | 40.57 | 237,263 | -0.28(-0.69%) |
Jul 02, 2013 | 40.33 | 41.04 | 40.33 | 40.85 | 240,487 | +0.47(+1.18%) |
Jul 01, 2013 | 40.78 | 40.92 | 40.26 | 40.38 | 283,337 | -0.09(-0.23%) |
Jun 28, 2013 | 40.57 | 40.89 | 40.17 | 40.47 | 395,963 | -0.21(-0.51%) |
Jun 27, 2013 | 39.94 | 40.70 | 39.80 | 40.68 | 364,830 | +0.97(+2.45%) |
Jun 26, 2013 | 39.50 | 39.98 | 39.23 | 39.71 | 255,642 | +0.42(+1.08%) |
Jun 25, 2013 | 38.62 | 39.52 | 38.19 | 39.29 | 301,052 | +0.88(+2.30%) |
Jun 24, 2013 | 38.62 | 39.25 | 37.74 | 38.40 | 342,073 | -0.68(-1.73%) |
Jun 21, 2013 | 38.96 | 39.25 | 38.24 | 39.08 | 341,027 | +0.27(+0.69%) |
Jun 20, 2013 | 39.63 | 39.77 | 38.60 | 38.81 | 221,625 | -1.33(-3.31%) |
Jun 19, 2013 | 41.50 | 41.60 | 39.91 | 40.14 | 175,762 | -1.49(-3.58%) |
Jun 18, 2013 | 41.24 | 42.03 | 41.06 | 41.63 | 275,052 | +0.35(+0.85%) |
Jun 17, 2013 | 41.13 | 41.65 | 40.88 | 41.28 | 282,668 | +0.30(+0.74%) |
Jun 14, 2013 | 40.85 | 41.54 | 40.39 | 40.98 | 293,232 | +0.15(+0.37%) |
Jun 13, 2013 | 39.70 | 41.04 | 39.67 | 40.83 | 255,634 | +1.01(+2.53%) |
Jun 12, 2013 | 40.82 | 41.08 | 39.70 | 39.82 | 179,438 | -0.69(-1.70%) |
Jun 11, 2013 | 41.04 | 41.35 | 40.47 | 40.51 | 215,173 | -0.78(-1.88%) |
Jun 10, 2013 | 42.06 | 42.31 | 41.26 | 41.29 | 311,915 | -0.46(-1.09%) |
Jun 07, 2013 | 41.56 | 42.39 | 41.19 | 41.74 | 331,668 | +0.35(+0.84%) |
Jun 06, 2013 | 40.99 | 41.41 | 40.65 | 41.39 | 706,498 | +0.29(+0.71%) |
Jun 05, 2013 | 41.69 | 41.86 | 41.09 | 41.10 | 497,336 | -0.58(-1.38%) |
Jun 04, 2013 | 42.34 | 42.50 | 41.58 | 41.68 | 432,064 | -0.53(-1.25%) |
Jun 03, 2013 | 41.90 | 42.88 | 41.73 | 42.21 | 661,013 | +0.33(+0.78%) |
May 31, 2013 | 42.42 | 42.61 | 41.75 | 41.88 | 369,619 | -0.79(-1.85%) |
May 30, 2013 | 43.33 | 43.64 | 42.58 | 42.67 | 268,732 | -0.66(-1.53%) |
May 29, 2013 | 43.84 | 43.84 | 42.65 | 43.33 | 360,196 | -0.83(-1.89%) |
May 28, 2013 | 45.11 | 45.33 | 43.99 | 44.16 | 461,226 | -0.41(-0.91%) |
May 24, 2013 | 44.98 | 44.98 | 44.30 | 44.57 | 308,829 | -0.53(-1.17%) |
May 23, 2013 | 45.46 | 45.80 | 44.63 | 45.10 | 415,968 | -0.68(-1.49%) |
May 22, 2013 | 47.29 | 47.73 | 45.58 | 45.78 | 274,846 | -1.51(-3.19%) |
May 21, 2013 | 46.97 | 47.53 | 46.88 | 47.29 | 271,998 | +0.29(+0.62%) |
May 20, 2013 | 46.99 | 47.31 | 46.82 | 47.00 | 217,890 | -0.06(-0.14%) |
May 17, 2013 | 47.14 | 47.41 | 46.84 | 47.07 | 323,674 | +0.26(+0.55%) |
May 16, 2013 | 47.07 | 47.35 | 46.74 | 46.81 | 230,517 | -0.21(-0.45%) |
May 15, 2013 | 46.38 | 47.03 | 46.10 | 47.02 | 137,192 | +0.79(+1.71%) |
May 13, 2013 | 46.32 | 46.38 | 45.93 | 46.23 | 159,500 | +0.06(+0.14%) |
May 10, 2013 | 46.12 | 46.25 | 45.94 | 46.17 | 74,432 | +0.24(+0.51%) |
May 09, 2013 | 46.11 | 46.20 | 45.68 | 45.93 | 165,056 | -0.19(-0.40%) |
May 08, 2013 | 45.72 | 46.12 | 45.60 | 46.12 | 212,725 | +0.38(+0.84%) |
May 07, 2013 | 45.41 | 45.73 | 45.30 | 45.73 | 128,683 | +0.29(+0.64%) |
May 06, 2013 | 44.96 | 45.48 | 44.88 | 45.44 | 121,514 | +0.38(+0.85%) |
May 03, 2013 | 45.27 | 45.51 | 45.05 | 45.06 | 266,328 | +0.08(+0.17%) |
May 02, 2013 | 44.51 | 45.33 | 44.51 | 44.98 | 258,494 | +0.33(+0.75%) |