Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.97 | 46.40 | 45.02 | 46.27 | 1,194,242 | +0.18(+0.38%) |
Apr 29, 2014 | 45.78 | 46.29 | 45.62 | 46.10 | 1,118,235 | +0.63(+1.39%) |
Apr 28, 2014 | 45.80 | 45.84 | 45.08 | 45.47 | 1,823,280 | -0.21(-0.45%) |
Apr 25, 2014 | 46.12 | 46.22 | 45.61 | 45.67 | 1,865,456 | -0.59(-1.28%) |
Apr 24, 2014 | 46.99 | 47.03 | 46.23 | 46.27 | 1,794,074 | -0.46(-0.99%) |
Apr 23, 2014 | 46.20 | 46.86 | 46.20 | 46.73 | 1,482,742 | +0.42(+0.91%) |
Apr 22, 2014 | 45.84 | 46.62 | 45.46 | 46.30 | 1,531,707 | +0.29(+0.63%) |
Apr 21, 2014 | 45.81 | 46.22 | 45.68 | 46.01 | 1,763,349 | +0.40(+0.88%) |
Apr 17, 2014 | 45.25 | 45.61 | 45.61 | 45.61 | 2,504,107 | +0.27(+0.59%) |
Apr 16, 2014 | 46.49 | 46.52 | 44.97 | 45.34 | 4,045,699 | -0.45(-0.99%) |
Apr 15, 2014 | 44.84 | 46.20 | 44.78 | 45.80 | 4,159,496 | -1.22(-2.60%) |
Apr 14, 2014 | 47.13 | 47.33 | 46.56 | 47.02 | 1,946,302 | +0.48(+1.04%) |
Apr 11, 2014 | 46.83 | 47.07 | 46.53 | 46.53 | 1,669,790 | -0.75(-1.58%) |
Apr 10, 2014 | 48.29 | 48.29 | 47.16 | 47.28 | 2,106,254 | -0.94(-1.94%) |
Apr 09, 2014 | 48.26 | 48.30 | 47.82 | 48.22 | 1,438,473 | +0.15(+0.32%) |
Apr 08, 2014 | 48.22 | 48.58 | 47.69 | 48.06 | 2,457,058 | -0.19(-0.40%) |
Apr 07, 2014 | 49.31 | 49.43 | 48.05 | 48.25 | 2,209,470 | -1.02(-2.07%) |
Apr 04, 2014 | 50.51 | 50.58 | 49.16 | 49.28 | 2,006,582 | -1.01(-2.00%) |
Apr 03, 2014 | 50.61 | 50.64 | 50.07 | 50.28 | 2,009,137 | -0.13(-0.26%) |
Apr 02, 2014 | 50.47 | 50.57 | 50.18 | 50.41 | 2,835,607 | -0.08(-0.17%) |
Apr 01, 2014 | 50.52 | 50.67 | 50.14 | 50.50 | 1,085,021 | +0.15(+0.29%) |
Mar 31, 2014 | 50.26 | 50.50 | 49.88 | 50.35 | 1,024,683 | +0.50(+1.00%) |
Mar 28, 2014 | 49.62 | 50.23 | 49.40 | 49.85 | 990,699 | +0.45(+0.92%) |
Mar 27, 2014 | 49.66 | 49.87 | 48.90 | 49.40 | 1,686,340 | -0.27(-0.54%) |
Mar 26, 2014 | 50.50 | 50.53 | 49.65 | 49.67 | 1,103,620 | -0.49(-0.98%) |
Mar 25, 2014 | 50.76 | 50.96 | 49.80 | 50.16 | 1,327,942 | -0.26(-0.52%) |
Mar 24, 2014 | 50.67 | 51.00 | 49.94 | 50.42 | 1,873,154 | -0.09(-0.18%) |
Mar 21, 2014 | 51.05 | 51.59 | 50.44 | 50.51 | 3,076,801 | +0.15(+0.29%) |
Mar 20, 2014 | 48.90 | 50.77 | 48.72 | 50.37 | 3,248,272 | +1.27(+2.60%) |
Mar 19, 2014 | 48.48 | 49.16 | 48.15 | 49.09 | 1,827,602 | +0.65(+1.33%) |
Mar 18, 2014 | 48.15 | 48.50 | 47.96 | 48.45 | 1,155,239 | +0.25(+0.53%) |
Mar 17, 2014 | 48.00 | 48.38 | 47.86 | 48.19 | 841,666 | +0.55(+1.14%) |
Mar 14, 2014 | 47.55 | 47.83 | 47.35 | 47.65 | 1,179,943 | +0.19(+0.40%) |
Mar 13, 2014 | 48.39 | 48.39 | 47.39 | 47.46 | 1,316,975 | -0.70(-1.44%) |
Mar 12, 2014 | 48.13 | 48.40 | 47.88 | 48.15 | 949,058 | -0.34(-0.70%) |
Mar 11, 2014 | 48.39 | 49.06 | 48.32 | 48.49 | 945,835 | -0.75(-1.53%) |
Mar 10, 2014 | 49.04 | 49.46 | 48.81 | 49.25 | 1,017,315 | +0.08(+0.16%) |
Mar 07, 2014 | 48.35 | 49.35 | 48.31 | 49.17 | 2,016,399 | +0.92(+1.91%) |
Mar 06, 2014 | 47.90 | 48.39 | 47.67 | 48.25 | 1,058,153 | +0.53(+1.11%) |
Mar 05, 2014 | 47.36 | 47.73 | 47.30 | 47.72 | 918,344 | +0.12(+0.24%) |
Mar 04, 2014 | 47.39 | 47.67 | 47.23 | 47.60 | 1,296,503 | +0.73(+1.57%) |
Mar 03, 2014 | 46.94 | 47.38 | 46.45 | 46.87 | 1,551,175 | -0.40(-0.84%) |
Feb 28, 2014 | 47.42 | 47.75 | 47.04 | 47.27 | 2,025,281 | -0.25(-0.53%) |
Feb 27, 2014 | 46.98 | 47.53 | 46.98 | 47.52 | 1,098,521 | +0.35(+0.75%) |
Feb 26, 2014 | 47.39 | 47.50 | 46.82 | 47.17 | 1,137,693 | -0.11(-0.23%) |
Feb 25, 2014 | 47.79 | 47.79 | 47.20 | 47.27 | 884,742 | -0.45(-0.94%) |
Feb 24, 2014 | 47.50 | 48.02 | 47.30 | 47.72 | 1,240,201 | +0.42(+0.89%) |
Feb 21, 2014 | 47.13 | 47.60 | 46.71 | 47.30 | 1,125,616 | +0.28(+0.58%) |
Feb 20, 2014 | 47.03 | 47.36 | 46.60 | 47.03 | 1,212,179 | +0.08(+0.18%) |
Feb 19, 2014 | 47.27 | 47.64 | 46.92 | 46.94 | 1,395,132 | -0.60(-1.27%) |
Feb 18, 2014 | 47.38 | 47.73 | 47.06 | 47.55 | 1,030,940 | -0.02(-0.05%) |
Feb 14, 2014 | 47.30 | 47.57 | 47.57 | 47.57 | 1,006,678 | +0.16(+0.34%) |
Feb 13, 2014 | 47.02 | 47.46 | 46.89 | 47.41 | 1,172,008 | +0.13(+0.27%) |
Feb 12, 2014 | 47.23 | 47.67 | 47.08 | 47.28 | 1,512,076 | +0.08(+0.16%) |
Feb 11, 2014 | 46.46 | 47.37 | 46.17 | 47.20 | 1,097,644 | +0.70(+1.51%) |
Feb 10, 2014 | 46.40 | 46.53 | 46.14 | 46.50 | 727,253 | +0.09(+0.20%) |
Feb 07, 2014 | 45.85 | 46.56 | 45.70 | 46.41 | 1,266,623 | +0.75(+1.64%) |
Feb 06, 2014 | 45.26 | 45.81 | 45.07 | 45.66 | 1,039,939 | +0.45(+1.00%) |
Feb 05, 2014 | 45.58 | 45.84 | 45.19 | 45.21 | 1,225,048 | -0.47(-1.04%) |
Feb 04, 2014 | 44.78 | 45.79 | 44.56 | 45.68 | 1,968,564 | +1.05(+2.36%) |
Feb 03, 2014 | 46.08 | 46.16 | 44.56 | 44.63 | 1,896,476 | -1.39(-3.02%) |
Jan 31, 2014 | 46.07 | 46.45 | 45.72 | 46.02 | 1,648,689 | -0.69(-1.47%) |
Jan 30, 2014 | 46.68 | 46.88 | 46.17 | 46.71 | 1,245,803 | +0.32(+0.69%) |
Jan 29, 2014 | 46.10 | 46.75 | 46.04 | 46.39 | 2,043,225 | -0.05(-0.10%) |
Jan 28, 2014 | 46.15 | 46.67 | 46.10 | 46.43 | 1,882,832 | +0.16(+0.35%) |
Jan 27, 2014 | 46.80 | 46.99 | 46.24 | 46.27 | 1,878,529 | -0.44(-0.95%) |
Jan 24, 2014 | 46.74 | 47.52 | 46.68 | 46.72 | 2,587,112 | -1.12(-2.35%) |
Jan 23, 2014 | 47.96 | 48.10 | 47.19 | 47.84 | 2,595,708 | -0.01(-0.02%) |
Jan 22, 2014 | 47.21 | 48.14 | 46.43 | 47.85 | 5,496,685 | +1.53(+3.30%) |
Jan 21, 2014 | 46.74 | 47.07 | 46.16 | 46.32 | 1,995,451 | -0.08(-0.16%) |
Jan 17, 2014 | 46.76 | 46.39 | 46.39 | 46.39 | 2,053,137 | -0.26(-0.56%) |
Jan 16, 2014 | 46.65 | 46.88 | 46.41 | 46.65 | 1,413,274 | -0.11(-0.25%) |
Jan 15, 2014 | 46.31 | 46.91 | 46.47 | 46.77 | 1,740,456 | +0.46(+0.99%) |
Jan 14, 2014 | 46.35 | 46.54 | 46.17 | 46.31 | 1,464,061 | +0.13(+0.28%) |
Jan 13, 2014 | 46.65 | 46.79 | 46.05 | 46.18 | 1,333,223 | -0.53(-1.13%) |
Jan 10, 2014 | 46.66 | 46.99 | 46.50 | 46.71 | 1,128,065 | -0.28(-0.60%) |
Jan 09, 2014 | 47.50 | 47.67 | 46.84 | 46.99 | 1,190,033 | -0.41(-0.85%) |
Jan 08, 2014 | 47.05 | 47.49 | 46.80 | 47.40 | 3,034,412 | +0.24(+0.52%) |
Jan 07, 2014 | 46.70 | 47.31 | 46.44 | 47.15 | 1,512,363 | +0.60(+1.28%) |
Jan 06, 2014 | 46.98 | 47.22 | 46.30 | 46.55 | 1,986,967 | -0.29(-0.62%) |
Jan 03, 2014 | 46.77 | 47.07 | 46.61 | 46.85 | 1,142,490 | +0.31(+0.67%) |
Jan 02, 2014 | 47.20 | 47.34 | 46.36 | 46.53 | 1,322,125 | -0.76(-1.62%) |
Dec 31, 2013 | 47.15 | 47.30 | 47.30 | 47.30 | 927,772 | +0.13(+0.28%) |
Dec 30, 2013 | 47.05 | 47.23 | 47.04 | 47.17 | 1,115,902 | +0.21(+0.44%) |
Dec 27, 2013 | 47.07 | 47.13 | 46.75 | 46.96 | 988,933 | -0.20(-0.42%) |
Dec 26, 2013 | 47.06 | 47.24 | 46.82 | 47.16 | 900,436 | +0.31(+0.67%) |
Dec 24, 2013 | 46.70 | 46.92 | 46.51 | 46.85 | 594,579 | +0.01(+0.02%) |
Dec 23, 2013 | 46.30 | 46.90 | 46.29 | 46.84 | 1,892,658 | +0.37(+0.79%) |
Dec 20, 2013 | 45.58 | 46.57 | 45.43 | 46.47 | 5,097,729 | +1.17(+2.58%) |
Dec 19, 2013 | 45.29 | 45.42 | 44.87 | 45.30 | 1,582,379 | -0.07(-0.15%) |
Dec 18, 2013 | 43.92 | 45.39 | 43.79 | 45.37 | 2,212,918 | +1.43(+3.25%) |
Dec 17, 2013 | 44.10 | 44.31 | 43.70 | 43.94 | 1,340,744 | -0.24(-0.55%) |
Dec 16, 2013 | 44.29 | 44.62 | 44.08 | 44.19 | 2,004,317 | +0.18(+0.42%) |
Dec 13, 2013 | 44.54 | 44.54 | 43.67 | 44.00 | 2,115,712 | +0.34(+0.77%) |
Dec 12, 2013 | 43.78 | 43.98 | 43.30 | 43.67 | 1,669,606 | -0.02(-0.05%) |
Dec 11, 2013 | 44.42 | 44.52 | 43.67 | 43.69 | 2,219,849 | -0.84(-1.89%) |
Dec 10, 2013 | 44.77 | 45.16 | 44.50 | 44.53 | 1,441,081 | -0.52(-1.15%) |
Dec 09, 2013 | 45.09 | 45.26 | 44.89 | 45.05 | 1,161,803 | +0.15(+0.34%) |
Dec 06, 2013 | 44.63 | 45.03 | 44.56 | 44.90 | 0 | +0.76(+1.73%) |
Dec 05, 2013 | 44.12 | 44.43 | 44.09 | 44.13 | 0 | -0.09(-0.21%) |
Dec 04, 2013 | 44.16 | 44.71 | 43.90 | 44.22 | 0 | -0.13(-0.29%) |
Dec 03, 2013 | 44.35 | 44.72 | 44.07 | 44.35 | 0 | -0.27(-0.60%) |
Dec 02, 2013 | 44.78 | 45.25 | 44.45 | 44.62 | 0 | -0.22(-0.49%) |
Nov 29, 2013 | 44.84 | 45.15 | 44.61 | 44.84 | 0 | +0.04(+0.08%) |
Nov 27, 2013 | 44.63 | 44.85 | 44.42 | 44.80 | 0 | +0.21(+0.48%) |
Nov 26, 2013 | 44.51 | 44.84 | 44.43 | 44.59 | 1,429,295 | +0.05(+0.12%) |
Nov 25, 2013 | 44.16 | 44.65 | 43.93 | 44.54 | 1,268,759 | +0.37(+0.84%) |
Nov 22, 2013 | 44.16 | 44.16 | 43.76 | 44.16 | 0 | +0.12(+0.28%) |
Nov 21, 2013 | 43.78 | 44.12 | 43.63 | 44.04 | 949,025 | +0.41(+0.94%) |
Nov 20, 2013 | 43.47 | 43.97 | 43.43 | 43.63 | 0 | +0.12(+0.28%) |
Nov 19, 2013 | 43.17 | 43.65 | 42.89 | 43.51 | 0 | +0.19(+0.44%) |
Nov 18, 2013 | 43.46 | 43.70 | 43.24 | 43.32 | 1,127,178 | -0.12(-0.28%) |
Nov 15, 2013 | 43.50 | 43.86 | 43.20 | 43.44 | 0 | -0.04(-0.09%) |
Nov 14, 2013 | 43.73 | 44.04 | 43.43 | 43.48 | 1,812,644 | -0.33(-0.76%) |
Nov 13, 2013 | 42.89 | 43.91 | 42.89 | 43.81 | 0 | -0.05(-0.10%) |
Nov 12, 2013 | 44.02 | 44.16 | 43.65 | 43.86 | 926,902 | -0.30(-0.69%) |
Nov 11, 2013 | 44.51 | 44.51 | 44.02 | 44.16 | 0 | -0.23(-0.51%) |
Nov 08, 2013 | 42.66 | 44.41 | 42.60 | 44.39 | 0 | +1.65(+3.86%) |
Nov 07, 2013 | 43.66 | 43.82 | 42.72 | 42.74 | 1,226,203 | -0.72(-1.66%) |
Nov 06, 2013 | 43.74 | 43.74 | 43.24 | 43.46 | 991,612 | +0.03(+0.07%) |
Nov 05, 2013 | 43.05 | 43.46 | 42.72 | 43.43 | 1,365,622 | +0.37(+0.87%) |
Nov 04, 2013 | 42.83 | 43.14 | 42.76 | 43.06 | 1,327,263 | +0.05(+0.12%) |
Nov 01, 2013 | 42.86 | 43.11 | 42.73 | 43.01 | 0 | +0.12(+0.28%) |
Oct 31, 2013 | 43.47 | 43.51 | 42.86 | 42.89 | 1,514,758 | -0.52(-1.19%) |
Oct 30, 2013 | 43.46 | 43.85 | 43.28 | 43.40 | 1,211,435 | -0.06(-0.14%) |
Oct 29, 2013 | 43.34 | 43.53 | 43.05 | 43.46 | 1,246,483 | +0.25(+0.58%) |
Oct 28, 2013 | 42.98 | 43.44 | 42.84 | 43.21 | 1,760,854 | +0.34(+0.80%) |
Oct 25, 2013 | 42.54 | 43.02 | 42.42 | 42.87 | 0 | +0.30(+0.71%) |
Oct 24, 2013 | 42.35 | 42.64 | 42.11 | 42.57 | 1,218,347 | +0.36(+0.86%) |
Oct 23, 2013 | 42.24 | 42.58 | 41.92 | 42.21 | 1,765,600 | -0.33(-0.77%) |
Oct 22, 2013 | 42.91 | 42.91 | 42.27 | 42.54 | 1,936,045 | -0.30(-0.71%) |
Oct 21, 2013 | 40.94 | 43.05 | 40.94 | 42.84 | 1,116,120 | -0.12(-0.28%) |
Oct 18, 2013 | 43.26 | 43.31 | 42.62 | 42.96 | 1,630,734 | +0.01(+0.02%) |
Oct 17, 2013 | 41.78 | 43.01 | 41.65 | 42.96 | 2,339,014 | +1.12(+2.67%) |
Oct 16, 2013 | 41.94 | 43.27 | 41.66 | 41.84 | 5,263,391 | +0.43(+1.03%) |
Oct 15, 2013 | 41.82 | 42.00 | 41.18 | 41.41 | 2,343,733 | -0.59(-1.39%) |
Oct 14, 2013 | 41.38 | 42.05 | 41.24 | 42.00 | 1,450,015 | +0.35(+0.84%) |
Oct 11, 2013 | 41.27 | 41.81 | 41.14 | 41.65 | 0 | +0.05(+0.11%) |
Oct 10, 2013 | 40.71 | 41.61 | 40.60 | 41.60 | 2,062,512 | +1.32(+3.28%) |
Oct 09, 2013 | 39.98 | 40.43 | 39.93 | 40.28 | 1,816,331 | +0.44(+1.11%) |
Oct 08, 2013 | 40.27 | 40.44 | 39.83 | 39.84 | 1,804,223 | -0.54(-1.35%) |
Oct 07, 2013 | 40.38 | 40.68 | 40.23 | 40.38 | 1,296,099 | -0.38(-0.94%) |
Oct 04, 2013 | 40.48 | 40.94 | 40.32 | 40.77 | 0 | +0.36(+0.90%) |
Oct 03, 2013 | 40.58 | 40.79 | 40.03 | 40.40 | 3,476,811 | -0.40(-0.99%) |
Oct 02, 2013 | 41.22 | 41.27 | 40.74 | 40.80 | 1,723,347 | -0.80(-1.92%) |
Oct 01, 2013 | 41.38 | 41.79 | 41.28 | 41.60 | 1,214,882 | +0.27(+0.64%) |
Sep 30, 2013 | 41.21 | 41.45 | 40.99 | 41.34 | 1,524,987 | -0.30(-0.73%) |
Sep 27, 2013 | 41.73 | 41.90 | 41.44 | 41.64 | 0 | -0.39(-0.92%) |
Sep 26, 2013 | 42.20 | 42.48 | 41.77 | 42.03 | 1,261,236 | -0.17(-0.41%) |
Sep 25, 2013 | 41.82 | 42.56 | 41.61 | 42.20 | 1,821,026 | +0.33(+0.78%) |
Sep 24, 2013 | 42.11 | 42.35 | 41.79 | 41.88 | 2,038,782 | -0.09(-0.22%) |
Sep 23, 2013 | 42.06 | 42.17 | 41.63 | 41.97 | 1,696,070 | -0.33(-0.77%) |
Sep 20, 2013 | 42.80 | 42.91 | 42.21 | 42.29 | 0 | -0.29(-0.68%) |
Sep 19, 2013 | 42.56 | 42.83 | 41.88 | 42.58 | 2,331,867 | +0.01(+0.02%) |
Sep 18, 2013 | 42.33 | 43.19 | 42.17 | 42.58 | 2,370,960 | +0.30(+0.72%) |
Sep 17, 2013 | 42.14 | 42.28 | 41.84 | 42.27 | 0 | +0.24(+0.56%) |
Sep 16, 2013 | 42.13 | 42.15 | 41.66 | 42.04 | 0 | +0.37(+0.89%) |
Sep 13, 2013 | 41.82 | 42.00 | 41.61 | 41.66 | 0 | -0.15(-0.35%) |
Sep 12, 2013 | 42.04 | 42.13 | 41.73 | 41.81 | 1,714,096 | -0.31(-0.73%) |
Sep 11, 2013 | 42.60 | 42.80 | 42.07 | 42.12 | 1,850,893 | -0.46(-1.09%) |
Sep 10, 2013 | 42.54 | 42.80 | 42.44 | 42.58 | 1,476,434 | +0.32(+0.75%) |
Sep 09, 2013 | 42.24 | 42.40 | 42.05 | 42.26 | 1,563,801 | +0.10(+0.23%) |
Sep 06, 2013 | 42.26 | 42.48 | 41.50 | 42.16 | 0 | +0.00(+0.00%) |
Sep 05, 2013 | 42.12 | 42.51 | 42.12 | 42.16 | 0 | -0.02(-0.05%) |
Sep 04, 2013 | 41.58 | 42.46 | 41.19 | 42.19 | 1,652,736 | +0.46(+1.11%) |
Sep 03, 2013 | 41.86 | 42.29 | 41.44 | 41.72 | 1,876,660 | +0.25(+0.60%) |
Aug 30, 2013 | 41.70 | 42.07 | 41.27 | 41.47 | 0 | -0.17(-0.42%) |
Aug 29, 2013 | 41.39 | 41.95 | 41.38 | 41.65 | 936,209 | +0.08(+0.20%) |
Aug 28, 2013 | 41.47 | 41.79 | 41.35 | 41.57 | 0 | +0.17(+0.40%) |
Aug 27, 2013 | 42.02 | 42.34 | 41.26 | 41.40 | 1,552,361 | -1.21(-2.84%) |
Aug 26, 2013 | 43.11 | 43.21 | 42.61 | 42.61 | 824,004 | -0.50(-1.16%) |
Aug 23, 2013 | 43.39 | 43.39 | 42.93 | 43.11 | 0 | -0.02(-0.05%) |
Aug 22, 2013 | 42.38 | 43.18 | 42.32 | 43.13 | 0 | +0.77(+1.82%) |
Aug 21, 2013 | 42.48 | 42.70 | 42.15 | 42.36 | 1,144,854 | -0.35(-0.81%) |
Aug 20, 2013 | 42.40 | 42.78 | 42.17 | 42.71 | 1,114,796 | +0.35(+0.82%) |
Aug 19, 2013 | 42.74 | 43.08 | 42.34 | 42.36 | 1,086,169 | -0.44(-1.02%) |
Aug 16, 2013 | 42.68 | 43.21 | 42.62 | 42.80 | 0 | +0.02(+0.04%) |
Aug 15, 2013 | 43.05 | 43.15 | 42.59 | 42.78 | 1,062,607 | -0.54(-1.26%) |
Aug 14, 2013 | 43.30 | 43.74 | 43.10 | 43.33 | 870,206 | -0.19(-0.43%) |
Aug 13, 2013 | 43.15 | 43.71 | 43.06 | 43.52 | 865,216 | +0.39(+0.89%) |
Aug 12, 2013 | 43.43 | 43.69 | 42.93 | 43.13 | 1,397,343 | -0.60(-1.38%) |
Aug 09, 2013 | 43.62 | 43.90 | 43.41 | 43.73 | 1,080,806 | +0.14(+0.31%) |
Aug 08, 2013 | 43.92 | 44.01 | 43.25 | 43.60 | 1,089,222 | +0.03(+0.07%) |
Aug 07, 2013 | 44.04 | 44.10 | 43.54 | 43.57 | 1,160,805 | -0.53(-1.20%) |
Aug 06, 2013 | 44.19 | 44.34 | 43.84 | 44.10 | 1,568,284 | -0.12(-0.27%) |
Aug 05, 2013 | 44.63 | 44.67 | 44.13 | 44.22 | 1,347,991 | -0.54(-1.20%) |
Aug 02, 2013 | 44.75 | 44.97 | 44.68 | 44.75 | 1,008,150 | -0.23(-0.50%) |
Aug 01, 2013 | 44.57 | 45.09 | 44.29 | 44.98 | 1,248,475 | +0.73(+1.66%) |
Jul 31, 2013 | 44.31 | 44.76 | 44.07 | 44.25 | 0 | +0.19(+0.43%) |
Jul 30, 2013 | 44.35 | 44.48 | 43.95 | 44.06 | 1,078,366 | -0.08(-0.17%) |
Jul 29, 2013 | 44.29 | 44.85 | 44.04 | 44.14 | 0 | -0.43(-0.97%) |
Jul 26, 2013 | 44.32 | 44.60 | 44.21 | 44.57 | 0 | -0.14(-0.32%) |
Jul 25, 2013 | 44.49 | 44.96 | 44.38 | 44.71 | 0 | +0.03(+0.07%) |
Jul 24, 2013 | 45.47 | 45.47 | 44.58 | 44.68 | 0 | -0.76(-1.66%) |
Jul 23, 2013 | 45.02 | 45.68 | 44.97 | 45.44 | 0 | +0.52(+1.16%) |
Jul 22, 2013 | 44.72 | 45.07 | 44.70 | 44.91 | 0 | +0.21(+0.47%) |
Jul 19, 2013 | 44.97 | 44.97 | 44.31 | 44.70 | 0 | +0.01(+0.02%) |
Jul 18, 2013 | 44.55 | 44.89 | 43.94 | 44.69 | 0 | -0.11(-0.25%) |
Jul 17, 2013 | 44.88 | 45.43 | 44.23 | 44.81 | 3,113,775 | -1.11(-2.42%) |
Jul 16, 2013 | 46.88 | 46.88 | 45.87 | 45.92 | 0 | -0.74(-1.59%) |
Jul 15, 2013 | 46.60 | 46.70 | 46.36 | 46.66 | 0 | +0.17(+0.36%) |
Jul 12, 2013 | 46.02 | 46.51 | 46.02 | 46.49 | 0 | +0.47(+1.02%) |
Jul 11, 2013 | 46.67 | 46.74 | 45.79 | 46.02 | 1,476,605 | -0.20(-0.44%) |
Jul 10, 2013 | 46.11 | 46.38 | 45.94 | 46.23 | 0 | +0.02(+0.05%) |
Jul 09, 2013 | 46.12 | 46.25 | 45.87 | 46.21 | 0 | +0.40(+0.87%) |
Jul 08, 2013 | 45.75 | 45.86 | 45.38 | 45.81 | 0 | +0.20(+0.43%) |
Jul 05, 2013 | 44.85 | 45.64 | 44.67 | 45.61 | 0 | +1.14(+2.57%) |
Jul 03, 2013 | 44.07 | 44.48 | 43.87 | 44.47 | 0 | +0.15(+0.34%) |
Jul 02, 2013 | 44.19 | 44.74 | 43.90 | 44.32 | 0 | -0.10(-0.22%) |
Jul 01, 2013 | 43.94 | 45.09 | 43.94 | 44.41 | 0 | +0.65(+1.49%) |
Jun 28, 2013 | 43.86 | 44.27 | 43.47 | 43.76 | 3,841,433 | -0.31(-0.70%) |
Jun 27, 2013 | 43.64 | 44.11 | 43.58 | 44.07 | 0 | +0.76(+1.76%) |
Jun 26, 2013 | 43.57 | 43.68 | 43.24 | 43.31 | 0 | +0.11(+0.26%) |
Jun 25, 2013 | 43.49 | 43.83 | 43.14 | 43.20 | 0 | +0.05(+0.12%) |
Jun 24, 2013 | 43.49 | 43.58 | 42.93 | 43.14 | 0 | -0.69(-1.57%) |
Jun 21, 2013 | 44.36 | 44.46 | 43.47 | 43.83 | 3,400,501 | -0.09(-0.21%) |
Jun 20, 2013 | 43.44 | 44.41 | 43.34 | 43.92 | 0 | +0.16(+0.36%) |
Jun 19, 2013 | 44.00 | 44.66 | 43.70 | 43.76 | 0 | -0.35(-0.79%) |
Jun 18, 2013 | 43.92 | 44.14 | 43.72 | 44.11 | 1,670,389 | +0.23(+0.53%) |
Jun 17, 2013 | 43.53 | 43.99 | 43.35 | 43.88 | 0 | +0.70(+1.63%) |
Jun 14, 2013 | 43.61 | 43.64 | 42.88 | 43.18 | 0 | -0.41(-0.94%) |
Jun 13, 2013 | 42.75 | 43.61 | 42.71 | 43.58 | 1,239,728 | +0.65(+1.51%) |
Jun 12, 2013 | 43.76 | 43.83 | 42.90 | 42.93 | 1,151,355 | -0.52(-1.20%) |
Jun 11, 2013 | 43.81 | 44.24 | 43.39 | 43.45 | 1,371,587 | -0.86(-1.94%) |
Jun 10, 2013 | 44.14 | 44.41 | 43.93 | 44.32 | 0 | +0.30(+0.69%) |
Jun 07, 2013 | 43.67 | 44.05 | 43.42 | 44.01 | 0 | +0.59(+1.36%) |
Jun 06, 2013 | 42.93 | 43.44 | 42.63 | 43.42 | 0 | +0.57(+1.34%) |
Jun 05, 2013 | 43.34 | 43.51 | 42.73 | 42.85 | 0 | -0.61(-1.41%) |
Jun 04, 2013 | 43.75 | 44.06 | 43.26 | 43.46 | 0 | -0.43(-0.98%) |
Jun 03, 2013 | 44.00 | 44.07 | 42.97 | 43.89 | 1,909,001 | +0.17(+0.40%) |
May 31, 2013 | 44.00 | 44.51 | 43.70 | 43.72 | 2,690,231 | -0.52(-1.17%) |
May 30, 2013 | 44.15 | 44.51 | 44.00 | 44.24 | 0 | +0.20(+0.46%) |
May 29, 2013 | 43.87 | 44.61 | 43.87 | 44.03 | 2,633,237 | -0.20(-0.46%) |
May 28, 2013 | 43.67 | 44.53 | 43.54 | 44.24 | 2,837,905 | +1.15(+2.67%) |
May 24, 2013 | 42.85 | 43.20 | 42.70 | 43.09 | 0 | +0.15(+0.35%) |
May 23, 2013 | 43.15 | 43.39 | 42.68 | 42.94 | 0 | -0.37(-0.85%) |
May 22, 2013 | 43.70 | 44.00 | 43.22 | 43.30 | 0 | -0.27(-0.62%) |
May 21, 2013 | 43.91 | 44.03 | 43.52 | 43.58 | 0 | -0.20(-0.46%) |
May 20, 2013 | 43.50 | 44.10 | 43.36 | 43.78 | 0 | -0.03(-0.07%) |
May 17, 2013 | 43.18 | 43.88 | 43.09 | 43.81 | 0 | +0.82(+1.91%) |
May 16, 2013 | 42.76 | 43.46 | 42.76 | 42.99 | 1,886,607 | +0.09(+0.21%) |
May 15, 2013 | 42.45 | 43.00 | 42.34 | 42.90 | 0 | +1.47(+3.54%) |
May 13, 2013 | 40.94 | 41.81 | 40.83 | 41.43 | 0 | +0.51(+1.25%) |
May 10, 2013 | 41.10 | 41.10 | 40.68 | 40.92 | 0 | -0.08(-0.20%) |
May 09, 2013 | 40.97 | 41.07 | 40.79 | 41.00 | 0 | +0.12(+0.29%) |
May 08, 2013 | 40.70 | 40.97 | 40.56 | 40.88 | 0 | +0.14(+0.33%) |
May 07, 2013 | 40.59 | 40.85 | 40.47 | 40.75 | 0 | +0.27(+0.67%) |
May 06, 2013 | 40.23 | 40.61 | 40.21 | 40.48 | 0 | +0.18(+0.45%) |
May 03, 2013 | 40.29 | 40.55 | 40.24 | 40.30 | 0 | +0.29(+0.73%) |
May 02, 2013 | 40.02 | 40.42 | 39.88 | 40.00 | 0 | +0.02(+0.06%) |