Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2014 | 45.55 | 45.65 | 44.69 | 45.08 | 1,557,970 | -0.63(-1.38%) |
Apr 29, 2014 | 46.15 | 46.32 | 45.02 | 45.71 | 1,640,556 | -0.55(-1.19%) |
Apr 28, 2014 | 46.23 | 46.53 | 45.41 | 46.26 | 2,086,395 | +0.14(+0.30%) |
Apr 25, 2014 | 43.88 | 46.49 | 43.68 | 46.12 | 5,474,945 | +3.86(+9.13%) |
Apr 24, 2014 | 42.23 | 43.01 | 42.10 | 42.26 | 2,061,504 | +0.23(+0.55%) |
Apr 23, 2014 | 40.49 | 42.12 | 40.49 | 42.03 | 2,126,837 | +1.69(+4.19%) |
Apr 22, 2014 | 39.65 | 40.82 | 39.65 | 40.34 | 948,298 | +0.44(+1.10%) |
Apr 21, 2014 | 39.64 | 40.50 | 39.53 | 39.90 | 1,411,918 | +0.18(+0.45%) |
Apr 17, 2014 | 38.63 | 39.72 | 39.72 | 39.72 | 2,245,900 | +0.97(+2.50%) |
Apr 16, 2014 | 39.68 | 39.68 | 38.46 | 38.75 | 1,230,637 | -0.69(-1.75%) |
Apr 15, 2014 | 39.48 | 40.08 | 38.70 | 39.44 | 1,661,681 | -0.01(-0.03%) |
Apr 14, 2014 | 39.67 | 39.86 | 39.10 | 39.45 | 1,090,931 | +0.11(+0.28%) |
Apr 11, 2014 | 40.00 | 40.34 | 39.20 | 39.34 | 1,733,708 | -0.73(-1.82%) |
Apr 10, 2014 | 40.60 | 40.90 | 39.98 | 40.07 | 2,083,681 | -0.54(-1.33%) |
Apr 09, 2014 | 40.64 | 40.98 | 40.00 | 40.61 | 1,502,381 | +0.03(+0.07%) |
Apr 08, 2014 | 40.05 | 40.98 | 39.66 | 40.58 | 1,368,884 | +0.43(+1.07%) |
Apr 07, 2014 | 41.74 | 41.82 | 39.73 | 40.15 | 1,888,615 | -1.73(-4.13%) |
Apr 04, 2014 | 42.72 | 43.92 | 41.70 | 41.88 | 1,797,658 | -0.55(-1.30%) |
Apr 03, 2014 | 42.60 | 42.91 | 42.02 | 42.43 | 1,539,182 | -0.17(-0.40%) |
Apr 02, 2014 | 42.59 | 43.29 | 42.51 | 42.60 | 1,815,686 | +0.04(+0.09%) |
Apr 01, 2014 | 42.85 | 43.28 | 42.25 | 42.56 | 1,666,562 | -0.25(-0.58%) |
Mar 31, 2014 | 42.02 | 42.81 | 41.96 | 42.81 | 1,285,908 | +0.95(+2.27%) |
Mar 28, 2014 | 41.62 | 43.10 | 41.56 | 41.86 | 1,616,009 | +0.56(+1.36%) |
Mar 27, 2014 | 40.93 | 41.55 | 40.09 | 41.30 | 2,305,013 | +0.37(+0.90%) |
Mar 26, 2014 | 39.27 | 41.64 | 39.14 | 40.93 | 3,650,943 | +2.03(+5.22%) |
Mar 25, 2014 | 39.49 | 39.89 | 38.40 | 38.90 | 2,819,638 | -0.36(-0.92%) |
Mar 24, 2014 | 40.20 | 40.46 | 39.19 | 39.26 | 2,083,400 | -0.93(-2.31%) |
Mar 21, 2014 | 40.76 | 41.00 | 40.05 | 40.19 | 2,170,455 | -0.36(-0.89%) |
Mar 20, 2014 | 41.10 | 41.36 | 40.48 | 40.55 | 1,075,293 | -0.53(-1.29%) |
Mar 19, 2014 | 40.70 | 41.41 | 40.61 | 41.08 | 1,098,216 | +0.38(+0.93%) |
Mar 18, 2014 | 40.28 | 41.79 | 40.28 | 40.70 | 2,263,393 | +0.67(+1.67%) |
Mar 17, 2014 | 39.79 | 40.30 | 39.56 | 40.03 | 1,325,596 | +0.23(+0.58%) |
Mar 14, 2014 | 40.14 | 40.76 | 39.10 | 39.80 | 2,378,601 | -0.44(-1.09%) |
Mar 13, 2014 | 41.38 | 41.46 | 39.87 | 40.24 | 2,562,928 | -1.07(-2.59%) |
Mar 12, 2014 | 41.79 | 41.95 | 41.04 | 41.31 | 1,363,748 | -0.80(-1.90%) |
Mar 11, 2014 | 42.06 | 43.12 | 41.90 | 42.11 | 1,481,843 | +0.10(+0.24%) |
Mar 10, 2014 | 42.30 | 42.58 | 41.65 | 42.01 | 1,411,442 | -0.30(-0.71%) |
Mar 07, 2014 | 42.78 | 43.17 | 42.13 | 42.31 | 1,464,057 | -0.51(-1.19%) |
Mar 06, 2014 | 43.52 | 43.66 | 42.70 | 42.82 | 1,528,398 | -0.57(-1.31%) |
Mar 05, 2014 | 43.71 | 44.11 | 43.21 | 43.39 | 1,226,040 | -0.56(-1.27%) |
Mar 04, 2014 | 44.08 | 44.47 | 43.69 | 43.95 | 1,868,505 | +0.30(+0.69%) |
Mar 03, 2014 | 43.49 | 44.09 | 42.97 | 43.65 | 1,658,745 | -0.47(-1.07%) |
Feb 28, 2014 | 43.92 | 44.72 | 43.80 | 44.12 | 2,063,445 | +0.05(+0.11%) |
Feb 27, 2014 | 44.26 | 44.95 | 43.75 | 44.07 | 2,169,270 | -0.27(-0.61%) |
Feb 26, 2014 | 43.69 | 44.99 | 43.30 | 44.34 | 2,842,442 | +0.41(+0.93%) |
Feb 25, 2014 | 46.26 | 46.84 | 42.85 | 43.93 | 10,093,367 | -4.40(-9.10%) |
Feb 24, 2014 | 46.77 | 48.65 | 46.77 | 48.33 | 2,422,525 | +1.46(+3.11%) |
Feb 21, 2014 | 46.30 | 47.60 | 45.85 | 46.87 | 1,802,633 | +0.75(+1.63%) |
Feb 20, 2014 | 45.57 | 46.52 | 45.14 | 46.12 | 2,198,963 | +0.03(+0.07%) |
Feb 19, 2014 | 46.30 | 47.11 | 46.08 | 46.09 | 1,596,256 | -0.47(-1.01%) |
Feb 18, 2014 | 46.60 | 47.15 | 46.36 | 46.56 | 1,204,224 | +0.00(+0.00%) |
Feb 14, 2014 | 46.92 | 46.56 | 46.56 | 46.56 | 1,650,100 | -0.44(-0.94%) |
Feb 13, 2014 | 45.37 | 47.20 | 44.94 | 47.00 | 1,900,429 | +1.32(+2.89%) |
Feb 12, 2014 | 45.82 | 46.96 | 45.52 | 45.68 | 1,212,386 | -0.11(-0.24%) |
Feb 11, 2014 | 45.05 | 45.95 | 44.31 | 45.79 | 1,267,274 | +0.40(+0.88%) |
Feb 10, 2014 | 44.79 | 45.62 | 44.17 | 45.39 | 1,805,701 | +0.60(+1.34%) |
Feb 07, 2014 | 44.83 | 45.09 | 44.04 | 44.79 | 1,225,639 | +0.10(+0.22%) |
Feb 06, 2014 | 44.16 | 44.94 | 44.02 | 44.69 | 1,036,211 | +0.62(+1.41%) |
Feb 05, 2014 | 44.38 | 44.71 | 43.40 | 44.07 | 1,102,124 | -0.42(-0.94%) |
Feb 04, 2014 | 45.06 | 45.50 | 44.22 | 44.49 | 1,387,485 | -0.48(-1.07%) |
Feb 03, 2014 | 46.11 | 46.18 | 44.92 | 44.97 | 1,655,810 | -1.04(-2.26%) |
Jan 31, 2014 | 45.02 | 46.73 | 44.72 | 46.01 | 1,654,191 | +0.68(+1.50%) |
Jan 30, 2014 | 45.53 | 45.93 | 45.14 | 45.33 | 897,492 | +0.11(+0.24%) |
Jan 29, 2014 | 45.12 | 45.96 | 44.41 | 45.22 | 1,090,419 | -0.58(-1.27%) |
Jan 28, 2014 | 45.02 | 46.26 | 44.74 | 45.80 | 1,172,791 | +0.88(+1.96%) |
Jan 27, 2014 | 45.02 | 45.25 | 44.27 | 44.92 | 1,021,329 | -0.03(-0.07%) |
Jan 24, 2014 | 45.81 | 45.88 | 44.37 | 44.95 | 1,297,194 | -1.16(-2.52%) |
Jan 23, 2014 | 45.70 | 46.35 | 45.39 | 46.11 | 1,561,532 | +0.30(+0.65%) |
Jan 22, 2014 | 45.50 | 46.05 | 44.84 | 45.81 | 1,521,872 | +0.27(+0.59%) |
Jan 21, 2014 | 47.30 | 47.48 | 44.79 | 45.54 | 2,905,252 | -1.70(-3.60%) |
Jan 17, 2014 | 47.30 | 47.24 | 47.24 | 47.24 | 1,542,800 | +0.01(+0.02%) |
Jan 16, 2014 | 46.45 | 47.24 | 46.33 | 47.23 | 1,065,887 | +0.74(+1.59%) |
Jan 15, 2014 | 46.52 | 46.91 | 46.28 | 46.49 | 1,355,365 | -0.03(-0.06%) |
Jan 14, 2014 | 46.06 | 47.01 | 46.01 | 46.52 | 1,902,155 | +0.61(+1.33%) |
Jan 13, 2014 | 46.64 | 47.33 | 45.63 | 45.91 | 2,751,874 | -0.77(-1.65%) |
Jan 10, 2014 | 45.91 | 47.11 | 45.53 | 46.68 | 1,936,228 | +0.84(+1.83%) |
Jan 09, 2014 | 45.48 | 45.90 | 45.14 | 45.84 | 1,665,557 | +0.48(+1.06%) |
Jan 08, 2014 | 45.61 | 46.10 | 44.23 | 45.36 | 3,816,783 | -0.74(-1.61%) |
Jan 07, 2014 | 44.24 | 46.33 | 44.20 | 46.10 | 3,320,960 | +2.15(+4.89%) |
Jan 06, 2014 | 44.35 | 44.82 | 43.20 | 43.95 | 2,431,849 | -0.25(-0.57%) |
Jan 03, 2014 | 43.21 | 44.83 | 43.02 | 44.20 | 2,221,679 | +1.08(+2.50%) |
Jan 02, 2014 | 41.97 | 43.83 | 41.73 | 43.12 | 2,306,149 | +1.00(+2.37%) |
Dec 31, 2013 | 41.60 | 42.12 | 42.12 | 42.12 | 1,585,800 | +0.57(+1.37%) |
Dec 30, 2013 | 40.80 | 41.71 | 40.43 | 41.55 | 1,049,881 | +0.66(+1.61%) |
Dec 27, 2013 | 41.02 | 41.14 | 40.68 | 40.89 | 633,265 | +0.05(+0.12%) |
Dec 26, 2013 | 40.91 | 41.12 | 40.39 | 40.84 | 765,833 | -0.07(-0.17%) |
Dec 24, 2013 | 39.95 | 41.15 | 39.93 | 40.91 | 636,975 | +1.10(+2.76%) |
Dec 23, 2013 | 40.47 | 41.30 | 39.59 | 39.81 | 3,173,260 | -0.50(-1.24%) |
Dec 20, 2013 | 39.90 | 40.75 | 39.53 | 40.31 | 2,574,038 | +0.46(+1.15%) |
Dec 19, 2013 | 40.81 | 40.81 | 39.42 | 39.85 | 3,282,605 | -1.07(-2.61%) |
Dec 18, 2013 | 40.02 | 41.32 | 39.90 | 40.92 | 3,782,518 | +1.06(+2.66%) |
Dec 17, 2013 | 40.38 | 40.48 | 38.71 | 39.86 | 3,558,080 | -0.75(-1.85%) |
Dec 16, 2013 | 40.42 | 40.90 | 40.42 | 40.61 | 1,143,143 | +0.27(+0.67%) |
Dec 13, 2013 | 40.46 | 40.87 | 40.32 | 40.34 | 1,024,419 | -0.08(-0.20%) |
Dec 12, 2013 | 40.54 | 40.89 | 39.71 | 40.42 | 1,390,167 | -0.36(-0.88%) |
Dec 11, 2013 | 42.50 | 42.59 | 40.47 | 40.78 | 3,604,775 | -1.77(-4.16%) |
Dec 10, 2013 | 42.58 | 43.00 | 42.55 | 42.55 | 1,039,787 | -0.22(-0.51%) |
Dec 09, 2013 | 42.82 | 42.98 | 42.53 | 42.77 | 891,368 | +0.07(+0.16%) |
Dec 06, 2013 | 43.14 | 43.48 | 42.62 | 42.70 | 1,400,508 | -0.03(-0.07%) |
Dec 05, 2013 | 42.94 | 43.03 | 42.45 | 42.73 | 903,201 | -0.34(-0.79%) |
Dec 04, 2013 | 42.95 | 43.35 | 42.46 | 43.07 | 1,012,608 | -0.08(-0.19%) |
Dec 03, 2013 | 42.07 | 43.22 | 42.01 | 43.15 | 1,637,377 | +0.78(+1.84%) |
Dec 02, 2013 | 43.00 | 43.60 | 42.27 | 42.37 | 1,466,887 | -0.78(-1.81%) |
Nov 29, 2013 | 42.77 | 43.41 | 42.45 | 43.15 | 551,444 | +0.33(+0.77%) |
Nov 27, 2013 | 42.62 | 42.96 | 42.50 | 42.82 | 734,434 | +0.26(+0.61%) |
Nov 26, 2013 | 42.08 | 42.90 | 41.78 | 42.56 | 1,128,912 | +0.57(+1.36%) |
Nov 25, 2013 | 42.10 | 42.22 | 41.43 | 41.99 | 4,977,066 | -0.11(-0.26%) |
Nov 22, 2013 | 42.04 | 42.23 | 41.49 | 42.10 | 1,128,729 | +0.04(+0.10%) |
Nov 21, 2013 | 41.28 | 42.21 | 41.24 | 42.06 | 1,205,020 | +0.81(+1.96%) |
Nov 20, 2013 | 40.71 | 41.76 | 40.71 | 41.25 | 2,668,730 | +0.62(+1.53%) |
Nov 19, 2013 | 41.76 | 41.97 | 40.46 | 40.63 | 1,969,122 | -1.34(-3.19%) |
Nov 18, 2013 | 42.68 | 42.70 | 41.85 | 41.97 | 1,953,254 | -0.42(-0.99%) |
Nov 15, 2013 | 43.40 | 43.56 | 41.99 | 42.39 | 1,981,293 | -0.96(-2.21%) |
Nov 14, 2013 | 43.55 | 43.83 | 43.09 | 43.35 | 1,200,427 | -0.24(-0.55%) |
Nov 12, 2013 | 42.69 | 44.17 | 42.58 | 43.59 | 3,200,706 | +1.48(+3.51%) |
Nov 11, 2013 | 42.32 | 42.78 | 42.05 | 42.11 | 1,046,059 | -0.22(-0.52%) |
Nov 08, 2013 | 41.73 | 42.89 | 41.31 | 42.33 | 2,306,138 | +0.62(+1.49%) |
Nov 07, 2013 | 43.77 | 44.01 | 41.51 | 41.71 | 3,371,489 | -2.06(-4.71%) |
Nov 06, 2013 | 43.71 | 44.04 | 42.64 | 43.77 | 3,531,566 | -0.23(-0.52%) |
Nov 05, 2013 | 44.80 | 45.90 | 41.82 | 44.00 | 9,161,848 | -4.26(-8.83%) |
Nov 04, 2013 | 47.56 | 48.48 | 47.37 | 48.26 | 1,951,960 | +1.07(+2.27%) |
Nov 01, 2013 | 47.26 | 47.57 | 46.11 | 47.19 | 1,215,838 | +0.00(+0.00%) |
Oct 31, 2013 | 45.10 | 47.24 | 45.09 | 47.19 | 2,117,851 | +2.29(+5.10%) |
Oct 30, 2013 | 45.75 | 45.97 | 44.85 | 44.90 | 908,935 | -0.91(-1.99%) |
Oct 29, 2013 | 45.16 | 46.05 | 45.16 | 45.81 | 971,984 | +0.64(+1.42%) |
Oct 28, 2013 | 45.92 | 45.99 | 45.01 | 45.17 | 724,855 | -0.76(-1.65%) |
Oct 25, 2013 | 45.50 | 46.08 | 45.34 | 45.93 | 1,300,306 | +0.66(+1.46%) |
Oct 24, 2013 | 46.29 | 46.51 | 44.44 | 45.27 | 2,554,410 | -1.02(-2.20%) |
Oct 23, 2013 | 47.02 | 47.02 | 45.61 | 46.29 | 1,069,347 | -0.96(-2.03%) |
Oct 22, 2013 | 47.26 | 47.58 | 46.73 | 47.25 | 663,525 | +0.07(+0.15%) |
Oct 21, 2013 | 47.83 | 47.87 | 46.92 | 47.18 | 985,331 | -0.61(-1.28%) |
Oct 18, 2013 | 47.53 | 48.17 | 46.60 | 47.79 | 1,493,818 | +0.61(+1.29%) |
Oct 17, 2013 | 46.81 | 47.24 | 46.09 | 47.18 | 830,103 | +0.20(+0.43%) |
Oct 16, 2013 | 46.54 | 47.10 | 46.38 | 46.98 | 738,880 | +0.59(+1.27%) |
Oct 15, 2013 | 46.26 | 47.12 | 46.20 | 46.39 | 981,100 | +0.11(+0.24%) |
Oct 14, 2013 | 46.03 | 46.43 | 45.26 | 46.28 | 943,203 | +0.07(+0.15%) |
Oct 11, 2013 | 45.84 | 46.41 | 45.50 | 46.21 | 1,207,529 | +0.31(+0.68%) |
Oct 10, 2013 | 46.24 | 46.60 | 45.71 | 45.90 | 1,690,768 | +0.29(+0.64%) |
Oct 09, 2013 | 46.30 | 46.80 | 45.39 | 45.61 | 1,737,216 | -0.60(-1.30%) |
Oct 08, 2013 | 47.70 | 47.73 | 46.19 | 46.21 | 2,075,540 | +0.11(+0.24%) |
Oct 07, 2013 | 45.74 | 46.64 | 45.39 | 46.10 | 1,171,754 | +0.00(+0.00%) |
Oct 04, 2013 | 46.36 | 47.05 | 45.61 | 46.10 | 2,488,000 | -0.17(-0.37%) |
Oct 03, 2013 | 44.47 | 47.15 | 44.31 | 46.27 | 6,716,245 | +2.37(+5.40%) |
Oct 02, 2013 | 41.37 | 44.53 | 41.22 | 43.90 | 3,511,159 | +2.53(+6.12%) |
Oct 01, 2013 | 41.21 | 42.02 | 40.77 | 41.37 | 1,391,044 | +1.04(+2.58%) |
Sep 27, 2013 | 40.36 | 40.53 | 39.93 | 40.33 | 795,127 | -0.31(-0.76%) |
Sep 26, 2013 | 40.32 | 41.07 | 40.32 | 40.64 | 896,136 | +0.32(+0.79%) |
Sep 25, 2013 | 40.33 | 40.55 | 40.04 | 40.32 | 953,618 | -0.04(-0.10%) |
Sep 24, 2013 | 40.88 | 41.02 | 39.39 | 40.36 | 3,177,491 | -0.67(-1.63%) |
Sep 23, 2013 | 41.99 | 42.00 | 40.68 | 41.03 | 1,435,613 | -1.00(-2.38%) |
Sep 20, 2013 | 42.82 | 42.86 | 41.62 | 42.03 | 2,244,863 | -0.74(-1.73%) |
Sep 19, 2013 | 43.04 | 43.47 | 42.73 | 42.77 | 1,618,206 | -0.19(-0.44%) |
Sep 18, 2013 | 41.52 | 43.00 | 41.01 | 42.96 | 2,342,576 | +1.28(+3.07%) |
Sep 17, 2013 | 40.70 | 41.70 | 40.70 | 41.68 | 1,202,880 | +0.96(+2.36%) |
Sep 16, 2013 | 40.59 | 41.33 | 40.25 | 40.72 | 1,598,352 | +0.50(+1.24%) |
Sep 13, 2013 | 38.45 | 40.58 | 38.35 | 40.22 | 2,014,676 | +1.99(+5.21%) |
Sep 12, 2013 | 38.70 | 38.70 | 37.45 | 38.23 | 1,783,017 | -0.52(-1.34%) |
Sep 11, 2013 | 38.97 | 39.72 | 38.55 | 38.75 | 992,481 | -0.35(-0.90%) |
Sep 10, 2013 | 38.49 | 39.65 | 38.49 | 39.10 | 1,530,303 | +0.71(+1.85%) |
Sep 09, 2013 | 39.81 | 39.89 | 36.87 | 38.39 | 6,210,294 | -1.47(-3.69%) |
Sep 06, 2013 | 40.92 | 40.94 | 39.65 | 39.86 | 1,258,484 | -0.82(-2.02%) |
Sep 05, 2013 | 39.48 | 40.98 | 39.45 | 40.68 | 1,517,169 | +1.30(+3.30%) |
Sep 04, 2013 | 39.06 | 39.51 | 38.72 | 39.38 | 864,889 | +0.34(+0.87%) |
Sep 03, 2013 | 39.49 | 39.85 | 38.79 | 39.04 | 1,111,683 | -0.01(-0.03%) |
Aug 30, 2013 | 39.62 | 39.66 | 38.37 | 39.05 | 1,632,505 | -0.52(-1.31%) |
Aug 29, 2013 | 39.47 | 40.00 | 39.31 | 39.57 | 619,287 | -0.03(-0.08%) |
Aug 28, 2013 | 39.52 | 40.04 | 39.44 | 39.60 | 823,504 | +0.17(+0.43%) |
Aug 27, 2013 | 40.01 | 40.14 | 39.39 | 39.43 | 978,537 | -0.93(-2.30%) |
Aug 26, 2013 | 39.95 | 40.79 | 39.89 | 40.36 | 1,069,359 | +0.37(+0.93%) |
Aug 23, 2013 | 39.92 | 40.38 | 39.78 | 39.99 | 879,893 | +0.17(+0.43%) |
Aug 22, 2013 | 39.79 | 40.19 | 39.64 | 39.82 | 970,268 | +0.12(+0.30%) |
Aug 21, 2013 | 40.04 | 40.13 | 39.29 | 39.70 | 1,177,965 | -0.49(-1.22%) |
Aug 20, 2013 | 39.03 | 40.75 | 39.03 | 40.19 | 1,753,216 | +1.19(+3.05%) |
Aug 19, 2013 | 39.67 | 40.01 | 38.99 | 39.00 | 942,552 | -0.67(-1.69%) |
Aug 16, 2013 | 40.11 | 40.21 | 39.44 | 39.67 | 1,125,554 | -0.60(-1.49%) |
Aug 15, 2013 | 40.95 | 41.02 | 40.00 | 40.27 | 1,012,575 | -1.21(-2.92%) |
Aug 14, 2013 | 41.54 | 41.99 | 41.40 | 41.48 | 828,113 | +0.01(+0.02%) |
Aug 13, 2013 | 41.80 | 41.90 | 40.99 | 41.47 | 1,037,338 | -0.36(-0.86%) |
Aug 12, 2013 | 41.40 | 42.03 | 41.17 | 41.83 | 1,044,257 | +0.17(+0.41%) |
Aug 09, 2013 | 41.32 | 41.87 | 41.15 | 41.66 | 985,726 | +0.27(+0.65%) |
Aug 08, 2013 | 41.64 | 41.94 | 40.98 | 41.39 | 1,155,254 | -0.13(-0.31%) |
Aug 07, 2013 | 42.59 | 42.71 | 41.45 | 41.52 | 2,487,129 | -1.46(-3.40%) |
Aug 06, 2013 | 42.14 | 43.67 | 42.00 | 42.98 | 4,439,379 | -1.68(-3.76%) |
Aug 05, 2013 | 43.94 | 45.89 | 43.79 | 44.66 | 2,022,451 | +0.73(+1.66%) |
Aug 02, 2013 | 44.21 | 44.22 | 43.58 | 43.93 | 1,303,132 | -0.46(-1.04%) |
Aug 01, 2013 | 45.00 | 45.23 | 44.30 | 44.39 | 1,006,639 | -0.26(-0.58%) |
Jul 31, 2013 | 44.43 | 44.74 | 43.96 | 44.65 | 1,173,404 | +0.25(+0.56%) |
Jul 30, 2013 | 45.10 | 45.10 | 43.87 | 44.40 | 1,255,952 | -0.60(-1.33%) |
Jul 29, 2013 | 44.83 | 46.07 | 44.60 | 45.00 | 1,635,202 | +0.22(+0.49%) |
Jul 26, 2013 | 43.41 | 44.80 | 43.41 | 44.78 | 1,329,479 | +1.22(+2.80%) |
Jul 25, 2013 | 43.03 | 43.56 | 42.86 | 43.56 | 931,135 | +0.39(+0.90%) |
Jul 24, 2013 | 43.22 | 43.26 | 42.81 | 43.17 | 711,808 | +0.07(+0.16%) |
Jul 23, 2013 | 43.19 | 43.43 | 42.79 | 43.10 | 1,006,543 | -0.03(-0.07%) |
Jul 22, 2013 | 42.79 | 43.24 | 42.55 | 43.13 | 716,201 | +0.48(+1.13%) |
Jul 19, 2013 | 42.75 | 42.96 | 42.29 | 42.65 | 1,742,833 | -1.05(-2.40%) |
Jul 18, 2013 | 43.98 | 44.59 | 43.43 | 43.70 | 1,574,037 | -0.18(-0.41%) |
Jul 17, 2013 | 45.51 | 45.51 | 43.78 | 43.88 | 2,013,612 | -1.31(-2.90%) |
Jul 16, 2013 | 44.37 | 45.68 | 44.29 | 45.19 | 2,372,726 | +1.48(+3.39%) |
Jul 15, 2013 | 43.90 | 44.15 | 43.60 | 43.71 | 944,343 | -0.10(-0.23%) |
Jul 12, 2013 | 43.62 | 44.13 | 43.36 | 43.81 | 754,389 | +0.21(+0.48%) |
Jul 11, 2013 | 43.62 | 43.73 | 43.17 | 43.60 | 1,071,322 | +0.43(+1.00%) |
Jul 10, 2013 | 43.93 | 44.22 | 43.02 | 43.17 | 1,508,683 | -0.75(-1.71%) |
Jul 09, 2013 | 43.48 | 44.12 | 43.04 | 43.92 | 1,522,956 | +0.57(+1.31%) |
Jul 08, 2013 | 43.50 | 43.86 | 43.10 | 43.35 | 992,629 | +0.07(+0.16%) |
Jul 05, 2013 | 43.98 | 44.15 | 42.97 | 43.28 | 1,086,770 | -0.36(-0.82%) |
Jul 03, 2013 | 44.89 | 44.89 | 43.00 | 43.64 | 2,859,584 | -1.98(-4.34%) |
Jul 02, 2013 | 46.10 | 46.24 | 45.40 | 45.62 | 969,605 | -0.61(-1.32%) |
Jul 01, 2013 | 46.64 | 47.08 | 46.07 | 46.23 | 1,193,136 | +0.13(+0.28%) |
Jun 28, 2013 | 46.52 | 46.68 | 45.67 | 46.10 | 2,203,597 | +0.72(+1.59%) |
Jun 26, 2013 | 45.20 | 45.94 | 44.61 | 45.38 | 1,689,127 | +0.44(+0.98%) |
Jun 25, 2013 | 44.27 | 45.12 | 44.23 | 44.94 | 2,360,156 | +1.21(+2.77%) |
Jun 24, 2013 | 44.30 | 46.20 | 42.47 | 43.73 | 6,332,431 | +1.88(+4.49%) |
Jun 21, 2013 | 42.91 | 43.05 | 41.16 | 41.85 | 2,248,928 | -0.68(-1.60%) |
Jun 20, 2013 | 43.79 | 43.80 | 42.38 | 42.53 | 1,555,865 | -1.58(-3.58%) |
Jun 19, 2013 | 45.73 | 45.74 | 43.94 | 44.11 | 2,267,635 | -1.72(-3.75%) |
Jun 18, 2013 | 45.46 | 45.93 | 45.34 | 45.83 | 849,820 | +0.31(+0.68%) |
Jun 17, 2013 | 46.92 | 46.92 | 45.46 | 45.52 | 1,534,893 | -1.15(-2.46%) |
Jun 14, 2013 | 47.00 | 47.33 | 46.55 | 46.67 | 773,360 | -0.46(-0.98%) |
Jun 13, 2013 | 46.00 | 47.20 | 45.41 | 47.13 | 1,474,969 | +1.04(+2.26%) |
Jun 12, 2013 | 46.82 | 47.00 | 45.99 | 46.09 | 790,944 | +0.02(+0.04%) |
Jun 11, 2013 | 45.88 | 46.60 | 45.49 | 46.07 | 1,012,223 | -0.38(-0.82%) |
Jun 10, 2013 | 46.67 | 47.00 | 46.27 | 46.45 | 997,129 | -0.13(-0.28%) |
Jun 07, 2013 | 46.14 | 46.66 | 45.99 | 46.58 | 1,184,540 | +0.82(+1.79%) |
Jun 06, 2013 | 44.63 | 45.76 | 44.50 | 45.76 | 1,686,067 | +1.39(+3.13%) |
Jun 05, 2013 | 45.89 | 45.89 | 44.18 | 44.37 | 1,852,523 | -1.59(-3.46%) |
Jun 04, 2013 | 47.00 | 47.71 | 45.60 | 45.96 | 1,970,768 | -1.08(-2.30%) |
Jun 03, 2013 | 47.56 | 47.88 | 45.92 | 47.04 | 1,659,787 | -0.33(-0.70%) |
May 31, 2013 | 46.96 | 48.62 | 46.89 | 47.37 | 2,398,969 | +0.20(+0.42%) |
May 30, 2013 | 45.89 | 47.64 | 45.81 | 47.17 | 1,549,066 | +1.42(+3.10%) |
May 29, 2013 | 46.26 | 46.41 | 45.13 | 45.75 | 1,265,971 | -0.89(-1.91%) |
May 28, 2013 | 45.53 | 46.97 | 45.52 | 46.64 | 1,645,728 | +1.75(+3.90%) |
May 24, 2013 | 44.55 | 45.12 | 44.20 | 44.89 | 1,137,290 | -0.11(-0.24%) |
May 23, 2013 | 44.16 | 45.25 | 43.92 | 45.00 | 1,993,146 | +0.20(+0.45%) |
May 22, 2013 | 45.01 | 46.75 | 44.66 | 44.80 | 2,096,209 | -0.31(-0.69%) |
May 21, 2013 | 44.80 | 45.24 | 44.01 | 45.11 | 2,528,893 | +0.43(+0.96%) |
May 20, 2013 | 45.85 | 45.96 | 44.46 | 44.68 | 2,895,669 | -1.14(-2.49%) |
May 17, 2013 | 47.19 | 47.19 | 45.47 | 45.82 | 3,239,335 | -1.24(-2.63%) |
May 16, 2013 | 47.83 | 48.10 | 47.01 | 47.06 | 2,910,370 | -0.38(-0.80%) |
May 15, 2013 | 47.24 | 47.70 | 46.55 | 47.44 | 3,836,903 | -1.55(-3.16%) |
May 13, 2013 | 48.32 | 49.09 | 48.17 | 48.99 | 1,187,173 | +0.33(+0.68%) |
May 10, 2013 | 47.76 | 48.87 | 47.55 | 48.66 | 917,706 | +0.98(+2.06%) |
May 09, 2013 | 48.10 | 48.42 | 47.37 | 47.68 | 1,370,628 | -0.39(-0.81%) |
May 08, 2013 | 47.32 | 48.13 | 47.21 | 48.07 | 2,062,032 | +0.83(+1.76%) |
May 07, 2013 | 47.10 | 47.70 | 46.90 | 47.24 | 1,578,854 | +0.24(+0.51%) |
May 06, 2013 | 46.63 | 47.09 | 46.32 | 47.00 | 1,325,033 | +0.48(+1.03%) |
May 03, 2013 | 46.51 | 47.68 | 46.21 | 46.52 | 2,193,412 | +0.31(+0.67%) |
May 02, 2013 | 44.48 | 46.29 | 44.48 | 46.21 | 2,411,518 | +1.91(+4.31%) |