Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 50.11 | 50.38 | 50.11 | 50.32 | 775,368 | +0.19(+0.37%) |
May 29, 2014 | 50.06 | 50.13 | 49.91 | 50.13 | 753,849 | +0.18(+0.36%) |
May 28, 2014 | 49.92 | 50.03 | 49.81 | 49.95 | 992,606 | +0.09(+0.17%) |
May 27, 2014 | 49.74 | 49.91 | 49.73 | 49.87 | 1,138,328 | +0.27(+0.55%) |
May 23, 2014 | 49.50 | 49.59 | 49.59 | 49.59 | 710,518 | +0.04(+0.07%) |
May 22, 2014 | 49.33 | 49.58 | 49.26 | 49.56 | 535,022 | +0.24(+0.48%) |
May 21, 2014 | 49.19 | 49.32 | 49.05 | 49.32 | 698,370 | +0.30(+0.61%) |
May 20, 2014 | 49.28 | 49.34 | 48.90 | 49.02 | 877,248 | -0.29(-0.58%) |
May 19, 2014 | 49.39 | 49.42 | 49.26 | 49.30 | 979,951 | -0.15(-0.31%) |
May 16, 2014 | 49.41 | 49.47 | 49.20 | 49.46 | 699,645 | +0.10(+0.20%) |
May 15, 2014 | 49.57 | 49.64 | 49.20 | 49.36 | 905,674 | -0.35(-0.71%) |
May 14, 2014 | 49.82 | 49.95 | 49.66 | 49.71 | 1,150,839 | -0.09(-0.19%) |
May 13, 2014 | 49.88 | 49.97 | 49.77 | 49.81 | 1,350,547 | -0.01(-0.03%) |
May 12, 2014 | 49.85 | 49.92 | 49.76 | 49.82 | 834,516 | +0.17(+0.34%) |
May 09, 2014 | 49.83 | 49.83 | 49.55 | 49.65 | 746,496 | -0.17(-0.35%) |
May 08, 2014 | 49.99 | 50.15 | 49.70 | 49.83 | 893,830 | -0.17(-0.35%) |
May 07, 2014 | 49.55 | 50.01 | 49.55 | 50.00 | 1,112,536 | +0.55(+1.12%) |
May 06, 2014 | 49.62 | 49.72 | 49.44 | 49.44 | 979,986 | -0.29(-0.58%) |
May 05, 2014 | 49.38 | 49.77 | 49.34 | 49.73 | 991,912 | +0.13(+0.26%) |
May 02, 2014 | 49.89 | 50.04 | 49.56 | 49.60 | 665,764 | -0.37(-0.75%) |
May 01, 2014 | 50.01 | 50.05 | 49.75 | 49.98 | 903,876 | -0.05(-0.11%) |
Apr 30, 2014 | 49.79 | 50.07 | 49.73 | 50.03 | 976,639 | +0.26(+0.52%) |
Apr 29, 2014 | 49.95 | 50.06 | 49.74 | 49.77 | 1,444,034 | -0.02(-0.04%) |
Apr 28, 2014 | 49.72 | 49.87 | 49.39 | 49.79 | 1,278,644 | +0.19(+0.39%) |
Apr 25, 2014 | 49.43 | 49.61 | 49.39 | 49.60 | 1,045,854 | +0.05(+0.11%) |
Apr 24, 2014 | 49.66 | 49.68 | 49.42 | 49.54 | 988,416 | +0.05(+0.11%) |
Apr 23, 2014 | 49.44 | 49.71 | 49.44 | 49.49 | 811,968 | +0.01(+0.01%) |
Apr 22, 2014 | 49.56 | 49.60 | 49.41 | 49.48 | 1,074,568 | -0.02(-0.04%) |
Apr 21, 2014 | 49.48 | 49.57 | 49.37 | 49.50 | 943,411 | +0.03(+0.05%) |
Apr 17, 2014 | 49.54 | 49.48 | 49.48 | 49.48 | 845,292 | -0.10(-0.20%) |
Apr 16, 2014 | 49.38 | 49.59 | 49.30 | 49.58 | 1,334,792 | +0.47(+0.95%) |
Apr 15, 2014 | 48.78 | 49.14 | 48.62 | 49.11 | 1,796,666 | +0.41(+0.85%) |
Apr 14, 2014 | 48.59 | 48.78 | 48.37 | 48.70 | 1,483,136 | +0.39(+0.82%) |
Apr 11, 2014 | 48.39 | 48.62 | 48.23 | 48.30 | 1,129,144 | -0.27(-0.55%) |
Apr 10, 2014 | 49.12 | 49.30 | 48.45 | 48.57 | 1,348,562 | -0.55(-1.12%) |
Apr 09, 2014 | 49.04 | 49.12 | 48.80 | 49.12 | 1,181,688 | +0.19(+0.38%) |
Apr 08, 2014 | 48.59 | 49.01 | 48.49 | 48.93 | 1,731,010 | +0.37(+0.76%) |
Apr 07, 2014 | 48.93 | 48.99 | 48.56 | 48.56 | 1,036,052 | -0.39(-0.81%) |
Apr 04, 2014 | 49.42 | 49.63 | 48.88 | 48.96 | 903,402 | -0.24(-0.49%) |
Apr 03, 2014 | 49.24 | 49.30 | 49.10 | 49.20 | 603,572 | +0.07(+0.14%) |
Apr 02, 2014 | 49.08 | 49.20 | 48.90 | 49.13 | 797,037 | +0.08(+0.17%) |
Apr 01, 2014 | 49.11 | 49.14 | 48.77 | 49.05 | 1,541,925 | +0.03(+0.06%) |
Mar 31, 2014 | 48.72 | 49.07 | 48.66 | 49.02 | 1,076,477 | +0.53(+1.10%) |
Mar 28, 2014 | 48.33 | 48.57 | 48.30 | 48.48 | 738,792 | +0.21(+0.44%) |
Mar 27, 2014 | 48.20 | 48.37 | 48.08 | 48.27 | 786,656 | +0.03(+0.07%) |
Mar 26, 2014 | 48.53 | 48.61 | 48.22 | 48.23 | 787,809 | -0.09(-0.18%) |
Mar 25, 2014 | 48.30 | 48.39 | 48.11 | 48.32 | 824,321 | +0.23(+0.48%) |
Mar 24, 2014 | 48.27 | 48.42 | 47.93 | 48.09 | 978,547 | -0.09(-0.18%) |
Mar 21, 2014 | 48.17 | 48.60 | 48.16 | 48.18 | 876,640 | +0.15(+0.30%) |
Mar 20, 2014 | 47.87 | 48.06 | 47.73 | 48.03 | 680,707 | +0.07(+0.15%) |
Mar 19, 2014 | 48.42 | 48.49 | 47.72 | 47.96 | 1,040,869 | -0.45(-0.93%) |
Mar 18, 2014 | 48.26 | 48.50 | 48.16 | 48.41 | 778,129 | +0.22(+0.45%) |
Mar 17, 2014 | 47.93 | 48.22 | 47.90 | 48.19 | 954,007 | +0.34(+0.71%) |
Mar 14, 2014 | 47.57 | 47.99 | 47.53 | 47.85 | 1,259,489 | +0.19(+0.39%) |
Mar 13, 2014 | 47.92 | 48.01 | 47.57 | 47.67 | 1,015,608 | -0.14(-0.29%) |
Mar 12, 2014 | 47.38 | 47.83 | 47.38 | 47.81 | 515,980 | +0.25(+0.52%) |
Mar 11, 2014 | 47.79 | 47.87 | 47.47 | 47.56 | 720,113 | -0.20(-0.42%) |
Mar 10, 2014 | 47.80 | 47.85 | 47.61 | 47.76 | 961,534 | -0.05(-0.11%) |
Mar 07, 2014 | 47.85 | 47.93 | 47.54 | 47.81 | 747,276 | +0.02(+0.04%) |
Mar 06, 2014 | 47.91 | 47.96 | 47.73 | 47.79 | 836,895 | -0.05(-0.10%) |
Mar 05, 2014 | 48.03 | 48.04 | 47.78 | 47.84 | 605,472 | -0.20(-0.41%) |
Mar 04, 2014 | 47.81 | 48.11 | 47.77 | 48.04 | 851,398 | +0.64(+1.34%) |
Mar 03, 2014 | 47.40 | 47.57 | 47.18 | 47.40 | 1,525,710 | -0.32(-0.68%) |
Feb 28, 2014 | 47.45 | 47.87 | 47.45 | 47.73 | 870,356 | +0.27(+0.56%) |
Feb 27, 2014 | 47.26 | 47.47 | 47.24 | 47.46 | 829,144 | +0.16(+0.34%) |
Feb 26, 2014 | 47.45 | 47.57 | 47.25 | 47.30 | 702,355 | -0.05(-0.11%) |
Feb 25, 2014 | 47.44 | 47.65 | 47.28 | 47.36 | 1,109,542 | -0.05(-0.11%) |
Feb 24, 2014 | 47.38 | 47.80 | 47.28 | 47.41 | 859,566 | +0.13(+0.28%) |
Feb 21, 2014 | 47.32 | 47.48 | 47.24 | 47.28 | 914,812 | +0.09(+0.18%) |
Feb 20, 2014 | 46.83 | 47.31 | 46.81 | 47.19 | 868,488 | +0.34(+0.72%) |
Feb 19, 2014 | 47.06 | 47.34 | 46.81 | 46.85 | 834,058 | -0.27(-0.58%) |
Feb 18, 2014 | 47.16 | 47.22 | 47.05 | 47.12 | 1,384,301 | +0.04(+0.08%) |
Feb 14, 2014 | 46.69 | 47.08 | 47.08 | 47.08 | 764,145 | +0.40(+0.87%) |
Feb 13, 2014 | 46.08 | 46.73 | 46.08 | 46.68 | 1,011,377 | +0.35(+0.76%) |
Feb 12, 2014 | 46.41 | 46.52 | 46.25 | 46.33 | 827,623 | -0.02(-0.04%) |
Feb 11, 2014 | 45.88 | 46.44 | 45.86 | 46.35 | 1,522,418 | +0.50(+1.08%) |
Feb 10, 2014 | 45.76 | 45.88 | 45.64 | 45.85 | 1,366,516 | +0.01(+0.03%) |
Feb 07, 2014 | 45.50 | 45.86 | 45.43 | 45.84 | 1,014,166 | +0.53(+1.17%) |
Feb 06, 2014 | 44.97 | 45.31 | 44.94 | 45.31 | 797,208 | +0.43(+0.96%) |
Feb 05, 2014 | 44.96 | 45.01 | 44.66 | 44.88 | 1,038,701 | -0.19(-0.41%) |
Feb 04, 2014 | 45.14 | 45.18 | 44.83 | 45.06 | 2,157,266 | +0.03(+0.07%) |
Feb 03, 2014 | 46.08 | 46.09 | 44.98 | 45.03 | 2,364,623 | -1.02(-2.22%) |
Jan 31, 2014 | 45.66 | 46.31 | 45.61 | 46.05 | 1,846,512 | -0.15(-0.32%) |
Jan 30, 2014 | 45.94 | 46.29 | 45.90 | 46.20 | 1,771,188 | +0.47(+1.03%) |
Jan 29, 2014 | 45.74 | 45.93 | 45.59 | 45.72 | 1,541,044 | -0.32(-0.69%) |
Jan 28, 2014 | 45.99 | 46.08 | 45.89 | 46.04 | 938,032 | +0.14(+0.30%) |
Jan 27, 2014 | 46.12 | 46.18 | 45.79 | 45.90 | 1,329,125 | -0.11(-0.23%) |
Jan 24, 2014 | 46.66 | 46.68 | 46.01 | 46.01 | 2,198,250 | -0.86(-1.84%) |
Jan 23, 2014 | 47.01 | 47.07 | 46.68 | 46.87 | 831,774 | -0.34(-0.72%) |
Jan 22, 2014 | 47.16 | 47.26 | 47.07 | 47.21 | 1,066,090 | +0.08(+0.17%) |
Jan 21, 2014 | 47.07 | 47.24 | 46.89 | 47.13 | 971,467 | +0.25(+0.52%) |
Jan 17, 2014 | 46.94 | 46.88 | 46.88 | 46.88 | 1,308,519 | -0.11(-0.23%) |
Jan 16, 2014 | 46.83 | 47.01 | 46.77 | 46.99 | 1,115,796 | +0.10(+0.21%) |
Jan 15, 2014 | 46.82 | 46.95 | 46.81 | 46.89 | 837,014 | +0.07(+0.16%) |
Jan 14, 2014 | 46.55 | 46.84 | 46.55 | 46.82 | 1,656,288 | +0.26(+0.56%) |
Jan 13, 2014 | 46.93 | 47.06 | 46.47 | 46.56 | 1,145,934 | -0.46(-0.99%) |
Jan 10, 2014 | 46.82 | 47.11 | 46.82 | 47.02 | 1,240,320 | +0.31(+0.67%) |
Jan 09, 2014 | 46.74 | 46.76 | 46.55 | 46.71 | 1,224,401 | +0.10(+0.21%) |
Jan 08, 2014 | 46.81 | 46.82 | 46.48 | 46.61 | 1,403,192 | -0.23(-0.48%) |
Jan 07, 2014 | 46.59 | 46.89 | 46.59 | 46.84 | 1,170,071 | +0.34(+0.73%) |
Jan 06, 2014 | 46.75 | 46.77 | 46.45 | 46.50 | 1,334,823 | -0.15(-0.33%) |
Jan 03, 2014 | 46.71 | 46.79 | 46.50 | 46.65 | 768,281 | +0.01(+0.03%) |
Jan 02, 2014 | 47.17 | 47.19 | 46.55 | 46.64 | 1,413,405 | -0.66(-1.40%) |
Dec 31, 2013 | 47.29 | 47.30 | 47.30 | 47.30 | 894,770 | +0.09(+0.18%) |
Dec 30, 2013 | 47.22 | 47.26 | 47.11 | 47.22 | 770,848 | +0.05(+0.10%) |
Dec 27, 2013 | 47.19 | 47.27 | 47.10 | 47.17 | 737,775 | +0.11(+0.23%) |
Dec 26, 2013 | 47.09 | 47.15 | 46.97 | 47.06 | 684,087 | +0.07(+0.14%) |
Dec 24, 2013 | 46.84 | 47.05 | 46.80 | 47.00 | 539,008 | +0.20(+0.43%) |
Dec 23, 2013 | 46.81 | 46.91 | 46.75 | 46.80 | 1,180,076 | +0.13(+0.27%) |
Dec 20, 2013 | 46.25 | 46.74 | 46.22 | 46.67 | 1,647,560 | +0.43(+0.92%) |
Dec 19, 2013 | 46.34 | 46.40 | 46.05 | 46.25 | 1,204,787 | -0.24(-0.51%) |
Dec 18, 2013 | 45.94 | 46.48 | 45.48 | 46.48 | 1,127,134 | +0.62(+1.36%) |
Dec 17, 2013 | 45.93 | 45.97 | 45.74 | 45.86 | 980,579 | -0.12(-0.26%) |
Dec 16, 2013 | 45.79 | 46.05 | 45.78 | 45.98 | 1,891,501 | +0.23(+0.50%) |
Dec 13, 2013 | 45.74 | 45.84 | 45.60 | 45.75 | 1,113,946 | +0.06(+0.13%) |
Dec 12, 2013 | 45.65 | 45.87 | 45.61 | 45.69 | 1,368,037 | +0.07(+0.16%) |
Dec 11, 2013 | 46.23 | 46.23 | 45.56 | 45.61 | 1,401,006 | -0.57(-1.24%) |
Dec 10, 2013 | 46.33 | 46.40 | 46.14 | 46.19 | 1,012,515 | -0.26(-0.57%) |
Dec 09, 2013 | 46.61 | 46.63 | 46.38 | 46.45 | 749,886 | -0.03(-0.06%) |
Dec 06, 2013 | 46.19 | 46.48 | 46.16 | 46.48 | 932,352 | +0.67(+1.46%) |
Dec 05, 2013 | 45.87 | 45.94 | 45.75 | 45.80 | 1,103,566 | -0.16(-0.36%) |
Dec 04, 2013 | 45.79 | 46.19 | 45.63 | 45.97 | 1,204,776 | -0.11(-0.23%) |
Dec 03, 2013 | 46.06 | 46.21 | 45.86 | 46.07 | 1,496,943 | -0.07(-0.16%) |
Dec 02, 2013 | 46.33 | 46.53 | 46.12 | 46.15 | 2,189,997 | -0.01(-0.03%) |
Nov 29, 2013 | 46.55 | 46.63 | 46.16 | 46.16 | 335,668 | -0.32(-0.69%) |
Nov 27, 2013 | 46.41 | 46.52 | 46.36 | 46.48 | 1,181,282 | +0.00(+0.00%) |
Nov 26, 2013 | 46.57 | 46.67 | 46.40 | 46.48 | 844,709 | -0.14(-0.30%) |
Nov 25, 2013 | 46.83 | 46.86 | 46.55 | 46.62 | 583,440 | -0.13(-0.28%) |
Nov 22, 2013 | 46.56 | 46.77 | 46.42 | 46.75 | 973,649 | +0.21(+0.45%) |
Nov 21, 2013 | 46.38 | 46.59 | 46.32 | 46.54 | 3,051,983 | +0.26(+0.55%) |
Nov 20, 2013 | 46.57 | 46.74 | 46.19 | 46.28 | 1,555,999 | -0.26(-0.57%) |
Nov 19, 2013 | 46.65 | 46.77 | 46.47 | 46.55 | 784,940 | -0.14(-0.30%) |
Nov 18, 2013 | 46.87 | 46.90 | 46.62 | 46.69 | 761,868 | -0.06(-0.13%) |
Nov 15, 2013 | 46.70 | 46.76 | 46.49 | 46.75 | 871,510 | +0.14(+0.30%) |
Nov 14, 2013 | 46.34 | 46.68 | 46.30 | 46.61 | 1,597,495 | +0.66(+1.45%) |
Nov 12, 2013 | 46.07 | 46.10 | 45.81 | 45.94 | 640,418 | -0.21(-0.46%) |
Nov 11, 2013 | 46.15 | 46.23 | 46.05 | 46.15 | 1,027,373 | +0.01(+0.01%) |
Nov 08, 2013 | 45.72 | 46.15 | 45.57 | 46.15 | 1,746,856 | +0.37(+0.80%) |
Nov 07, 2013 | 46.59 | 46.59 | 45.75 | 45.78 | 808,964 | -0.71(-1.53%) |
Nov 06, 2013 | 46.27 | 46.50 | 46.27 | 46.49 | 635,850 | +0.32(+0.68%) |
Nov 05, 2013 | 46.21 | 46.36 | 46.10 | 46.17 | 887,458 | -0.20(-0.44%) |
Nov 04, 2013 | 46.19 | 46.38 | 46.09 | 46.38 | 1,427,134 | +0.26(+0.56%) |
Nov 01, 2013 | 46.02 | 46.26 | 45.86 | 46.12 | 1,245,401 | +0.20(+0.44%) |
Oct 31, 2013 | 46.03 | 46.28 | 45.77 | 45.92 | 1,145,300 | -0.14(-0.31%) |
Oct 30, 2013 | 46.35 | 46.50 | 45.98 | 46.06 | 967,707 | -0.28(-0.60%) |
Oct 29, 2013 | 46.15 | 46.34 | 46.15 | 46.34 | 791,615 | +0.24(+0.51%) |
Oct 28, 2013 | 46.05 | 46.21 | 46.00 | 46.10 | 1,011,613 | +0.03(+0.06%) |
Oct 25, 2013 | 45.78 | 46.09 | 45.69 | 46.07 | 817,985 | +0.31(+0.68%) |
Oct 24, 2013 | 45.77 | 45.78 | 45.62 | 45.77 | 2,532,729 | +0.12(+0.27%) |
Oct 23, 2013 | 45.53 | 45.71 | 45.50 | 45.64 | 861,207 | +0.00(+0.00%) |
Oct 22, 2013 | 45.32 | 45.72 | 45.30 | 45.64 | 2,561,192 | +0.45(+1.00%) |
Oct 21, 2013 | 45.08 | 45.24 | 45.04 | 45.19 | 714,762 | +0.00(+0.00%) |
Oct 18, 2013 | 45.12 | 45.25 | 45.02 | 45.19 | 2,725,743 | +0.17(+0.38%) |
Oct 17, 2013 | 44.38 | 45.09 | 44.38 | 45.02 | 1,480,940 | +0.51(+1.15%) |
Oct 16, 2013 | 44.24 | 44.50 | 44.14 | 44.50 | 1,390,027 | +0.50(+1.14%) |
Oct 15, 2013 | 44.36 | 44.42 | 43.94 | 44.00 | 1,806,621 | -0.46(-1.04%) |
Oct 14, 2013 | 44.17 | 44.46 | 44.02 | 44.46 | 3,449,494 | +0.07(+0.16%) |
Oct 11, 2013 | 44.07 | 44.39 | 44.00 | 44.39 | 856,077 | +0.28(+0.63%) |
Oct 10, 2013 | 43.54 | 44.15 | 43.48 | 44.11 | 1,551,059 | +0.96(+2.23%) |
Oct 09, 2013 | 43.10 | 43.39 | 43.06 | 43.15 | 935,233 | +0.07(+0.17%) |
Oct 08, 2013 | 43.32 | 43.51 | 43.07 | 43.08 | 1,006,889 | -0.26(-0.59%) |
Oct 07, 2013 | 43.42 | 43.59 | 43.27 | 43.34 | 1,245,258 | -0.26(-0.60%) |
Oct 04, 2013 | 43.50 | 43.67 | 43.42 | 43.60 | 636,471 | +0.12(+0.29%) |
Oct 03, 2013 | 43.84 | 43.84 | 43.28 | 43.48 | 943,053 | -0.40(-0.91%) |
Oct 02, 2013 | 43.75 | 43.88 | 43.54 | 43.88 | 723,814 | -0.04(-0.09%) |
Oct 01, 2013 | 43.67 | 43.98 | 43.59 | 43.92 | 1,429,474 | +0.16(+0.38%) |
Sep 27, 2013 | 43.77 | 43.84 | 43.63 | 43.75 | 671,820 | -0.20(-0.46%) |
Sep 26, 2013 | 43.85 | 44.04 | 43.78 | 43.96 | 800,044 | +0.15(+0.35%) |
Sep 25, 2013 | 43.98 | 44.06 | 43.79 | 43.80 | 567,851 | -0.16(-0.36%) |
Sep 24, 2013 | 43.94 | 44.12 | 43.86 | 43.96 | 1,076,256 | +0.02(+0.04%) |
Sep 23, 2013 | 43.87 | 44.01 | 43.68 | 43.94 | 1,161,436 | +0.09(+0.21%) |
Sep 20, 2013 | 44.36 | 44.36 | 43.85 | 43.85 | 1,143,146 | -0.48(-1.07%) |
Sep 19, 2013 | 44.44 | 44.56 | 44.23 | 44.33 | 1,380,643 | -0.06(-0.13%) |
Sep 18, 2013 | 43.74 | 44.49 | 43.59 | 44.39 | 2,060,157 | +0.63(+1.45%) |
Sep 17, 2013 | 43.53 | 43.76 | 43.51 | 43.76 | 949,992 | +0.29(+0.66%) |
Sep 16, 2013 | 43.66 | 43.72 | 43.39 | 43.47 | 1,019,725 | +0.25(+0.59%) |
Sep 13, 2013 | 43.06 | 43.24 | 43.04 | 43.21 | 1,704,960 | +0.17(+0.39%) |
Sep 12, 2013 | 43.14 | 43.27 | 43.00 | 43.04 | 1,327,572 | -0.12(-0.27%) |
Sep 11, 2013 | 43.19 | 43.20 | 42.94 | 43.16 | 837,789 | +0.03(+0.08%) |
Sep 10, 2013 | 42.95 | 43.14 | 42.90 | 43.13 | 2,037,160 | +0.35(+0.81%) |
Sep 09, 2013 | 42.43 | 42.80 | 42.42 | 42.78 | 803,657 | +0.39(+0.92%) |
Sep 06, 2013 | 42.45 | 42.65 | 42.14 | 42.39 | 810,960 | +0.05(+0.12%) |
Sep 05, 2013 | 42.37 | 42.44 | 42.26 | 42.34 | 914,223 | -0.03(-0.06%) |
Sep 04, 2013 | 42.03 | 42.40 | 41.97 | 42.37 | 1,650,569 | +0.29(+0.70%) |
Sep 03, 2013 | 42.54 | 42.73 | 41.91 | 42.07 | 1,330,669 | -0.16(-0.37%) |
Aug 30, 2013 | 42.54 | 42.55 | 42.12 | 42.23 | 1,117,500 | -0.23(-0.55%) |
Aug 29, 2013 | 42.40 | 42.63 | 42.35 | 42.46 | 1,187,286 | +0.01(+0.03%) |
Aug 28, 2013 | 42.40 | 42.61 | 42.26 | 42.45 | 950,798 | +0.03(+0.08%) |
Aug 27, 2013 | 42.58 | 42.71 | 42.37 | 42.42 | 1,496,242 | -0.51(-1.19%) |
Aug 26, 2013 | 43.19 | 43.21 | 42.87 | 42.93 | 903,365 | -0.21(-0.48%) |
Aug 23, 2013 | 42.99 | 43.17 | 42.87 | 43.14 | 654,071 | +0.23(+0.55%) |
Aug 22, 2013 | 42.65 | 42.98 | 42.63 | 42.90 | 1,484,619 | +0.35(+0.81%) |
Aug 21, 2013 | 42.82 | 42.92 | 42.53 | 42.55 | 1,212,175 | -0.35(-0.82%) |
Aug 20, 2013 | 42.68 | 43.09 | 42.63 | 42.91 | 763,898 | +0.26(+0.61%) |
Aug 19, 2013 | 42.89 | 43.01 | 42.65 | 42.65 | 1,517,468 | -0.32(-0.74%) |
Aug 16, 2013 | 43.17 | 43.17 | 42.86 | 42.97 | 1,950,895 | -0.27(-0.63%) |
Aug 15, 2013 | 43.66 | 43.69 | 43.21 | 43.24 | 1,545,828 | -0.72(-1.63%) |
Aug 14, 2013 | 44.13 | 44.19 | 43.91 | 43.96 | 1,895,251 | -0.22(-0.49%) |
Aug 13, 2013 | 44.34 | 44.37 | 44.01 | 44.17 | 963,092 | -0.04(-0.09%) |
Aug 12, 2013 | 44.20 | 44.28 | 44.11 | 44.21 | 744,107 | -0.11(-0.25%) |
Aug 09, 2013 | 44.40 | 44.53 | 44.19 | 44.32 | 862,936 | -0.18(-0.41%) |
Aug 08, 2013 | 44.43 | 44.58 | 44.27 | 44.51 | 1,559,351 | +0.18(+0.40%) |
Aug 07, 2013 | 44.27 | 44.38 | 44.15 | 44.33 | 673,273 | -0.05(-0.12%) |
Aug 06, 2013 | 44.52 | 44.55 | 44.30 | 44.38 | 726,080 | -0.19(-0.42%) |
Aug 05, 2013 | 44.65 | 44.66 | 44.51 | 44.57 | 1,145,311 | -0.15(-0.34%) |
Aug 02, 2013 | 44.64 | 44.72 | 44.50 | 44.72 | 1,023,024 | +0.03(+0.07%) |
Aug 01, 2013 | 44.38 | 44.74 | 44.36 | 44.69 | 2,070,883 | +0.61(+1.39%) |
Jul 31, 2013 | 44.13 | 44.35 | 44.02 | 44.08 | 835,275 | +0.00(+0.00%) |
Jul 30, 2013 | 44.11 | 44.30 | 43.97 | 44.08 | 649,797 | +0.14(+0.33%) |
Jul 29, 2013 | 43.87 | 44.00 | 43.83 | 43.93 | 504,711 | -0.03(-0.07%) |
Jul 26, 2013 | 43.88 | 43.99 | 43.57 | 43.96 | 997,511 | -0.02(-0.04%) |
Jul 25, 2013 | 43.67 | 44.00 | 43.65 | 43.98 | 730,990 | +0.27(+0.61%) |
Jul 24, 2013 | 44.12 | 44.13 | 43.62 | 43.72 | 1,131,316 | -0.34(-0.77%) |
Jul 23, 2013 | 44.15 | 44.15 | 44.00 | 44.06 | 693,327 | +0.00(+0.00%) |
Jul 22, 2013 | 44.03 | 44.19 | 44.01 | 44.06 | 933,399 | +0.04(+0.09%) |
Jul 19, 2013 | 43.85 | 44.02 | 43.82 | 44.02 | 889,314 | +0.08(+0.18%) |
Jul 18, 2013 | 43.68 | 43.96 | 43.61 | 43.94 | 1,009,729 | +0.35(+0.80%) |
Jul 17, 2013 | 43.59 | 43.77 | 43.51 | 43.59 | 1,176,591 | +0.01(+0.02%) |
Jul 16, 2013 | 43.80 | 43.85 | 43.47 | 43.58 | 1,001,043 | -0.22(-0.51%) |
Jul 15, 2013 | 43.56 | 43.81 | 43.48 | 43.80 | 1,699,610 | +0.34(+0.78%) |
Jul 12, 2013 | 43.42 | 43.53 | 43.29 | 43.46 | 1,020,026 | +0.03(+0.08%) |
Jul 11, 2013 | 43.29 | 43.46 | 43.22 | 43.43 | 1,398,267 | +0.49(+1.14%) |
Jul 10, 2013 | 42.85 | 43.06 | 42.78 | 42.94 | 1,218,957 | +0.08(+0.20%) |
Jul 09, 2013 | 42.75 | 42.92 | 42.43 | 42.85 | 1,401,263 | +0.42(+1.00%) |
Jul 08, 2013 | 42.52 | 42.57 | 42.23 | 42.43 | 1,820,875 | +0.31(+0.74%) |
Jul 05, 2013 | 42.08 | 42.15 | 41.65 | 42.12 | 1,399,179 | +0.24(+0.58%) |
Jul 03, 2013 | 41.71 | 41.96 | 41.62 | 41.88 | 843,818 | +0.01(+0.03%) |
Jul 02, 2013 | 41.93 | 42.17 | 41.67 | 41.86 | 3,435,023 | -0.06(-0.14%) |
Jul 01, 2013 | 41.91 | 42.14 | 41.83 | 41.92 | 1,814,275 | +0.15(+0.36%) |
Jun 28, 2013 | 41.78 | 42.01 | 41.60 | 41.77 | 1,628,973 | -0.05(-0.11%) |
Jun 27, 2013 | 41.65 | 42.04 | 41.65 | 41.82 | 1,721,235 | +0.36(+0.87%) |
Jun 26, 2013 | 41.33 | 41.60 | 41.18 | 41.46 | 3,055,131 | +0.35(+0.85%) |
Jun 25, 2013 | 40.87 | 41.20 | 40.72 | 41.11 | 1,545,566 | +0.41(+1.02%) |
Jun 24, 2013 | 40.69 | 41.02 | 40.38 | 40.69 | 2,880,485 | -0.34(-0.82%) |
Jun 21, 2013 | 40.89 | 41.17 | 40.54 | 41.03 | 2,739,251 | +0.35(+0.86%) |
Jun 20, 2013 | 41.44 | 41.44 | 40.61 | 40.68 | 3,497,000 | -1.09(-2.60%) |
Jun 19, 2013 | 42.51 | 42.56 | 41.77 | 41.77 | 2,064,998 | -0.78(-1.84%) |
Jun 18, 2013 | 42.22 | 42.61 | 42.20 | 42.55 | 938,746 | +0.37(+0.87%) |
Jun 17, 2013 | 42.12 | 42.36 | 41.97 | 42.18 | 1,132,897 | +0.25(+0.59%) |
Jun 14, 2013 | 42.05 | 42.25 | 41.87 | 41.94 | 1,114,869 | -0.14(-0.32%) |
Jun 13, 2013 | 41.34 | 42.14 | 41.33 | 42.07 | 1,135,255 | +0.67(+1.63%) |
Jun 12, 2013 | 42.00 | 42.00 | 41.37 | 41.40 | 2,273,806 | -0.30(-0.71%) |
Jun 11, 2013 | 41.77 | 42.05 | 41.58 | 41.70 | 1,834,197 | -0.33(-0.79%) |
Jun 10, 2013 | 42.10 | 42.12 | 41.86 | 42.03 | 1,915,803 | +0.04(+0.09%) |
Jun 07, 2013 | 41.74 | 42.02 | 41.64 | 41.99 | 1,196,200 | +0.42(+1.01%) |
Jun 06, 2013 | 41.20 | 41.58 | 41.05 | 41.57 | 2,473,642 | +0.39(+0.94%) |
Jun 05, 2013 | 41.68 | 41.70 | 41.17 | 41.18 | 3,369,554 | -0.60(-1.44%) |
Jun 04, 2013 | 41.99 | 42.09 | 41.53 | 41.78 | 2,626,732 | -0.16(-0.39%) |