Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 46.59 | 46.67 | 46.43 | 46.46 | 45,490 | -0.02(-0.05%) |
May 29, 2014 | 46.47 | 46.51 | 46.34 | 46.49 | 45,204 | +0.12(+0.26%) |
May 28, 2014 | 46.04 | 46.36 | 45.94 | 46.36 | 54,872 | +0.47(+1.02%) |
May 27, 2014 | 46.08 | 46.24 | 45.79 | 45.90 | 42,060 | -0.22(-0.49%) |
May 23, 2014 | 46.40 | 46.12 | 46.12 | 46.12 | 32,757 | -0.01(-0.02%) |
May 22, 2014 | 46.08 | 46.18 | 45.94 | 46.13 | 23,765 | +0.21(+0.47%) |
May 21, 2014 | 45.92 | 46.24 | 45.83 | 45.92 | 39,252 | +0.24(+0.53%) |
May 20, 2014 | 45.87 | 45.87 | 45.41 | 45.67 | 24,888 | -0.20(-0.44%) |
May 19, 2014 | 45.81 | 45.99 | 45.68 | 45.87 | 19,648 | +0.16(+0.35%) |
May 16, 2014 | 45.51 | 46.21 | 45.41 | 45.71 | 47,185 | +0.48(+1.06%) |
May 15, 2014 | 45.53 | 45.57 | 45.13 | 45.23 | 28,014 | -0.22(-0.49%) |
May 14, 2014 | 45.19 | 45.59 | 45.19 | 45.45 | 31,399 | +0.10(+0.22%) |
May 13, 2014 | 45.39 | 45.51 | 45.17 | 45.35 | 17,373 | -0.04(-0.09%) |
May 12, 2014 | 45.33 | 45.55 | 45.33 | 45.39 | 22,223 | +0.06(+0.13%) |
May 09, 2014 | 45.59 | 45.69 | 45.19 | 45.33 | 27,706 | -0.28(-0.62%) |
May 08, 2014 | 45.53 | 45.65 | 45.34 | 45.61 | 53,756 | +0.12(+0.26%) |
May 07, 2014 | 45.21 | 45.57 | 45.17 | 45.49 | 37,275 | +0.30(+0.67%) |
May 06, 2014 | 45.33 | 45.54 | 45.03 | 45.19 | 32,261 | -0.20(-0.44%) |
May 05, 2014 | 44.97 | 45.41 | 44.89 | 45.39 | 33,174 | +0.36(+0.80%) |
May 02, 2014 | 45.23 | 45.23 | 44.93 | 45.03 | 26,735 | -0.22(-0.49%) |
May 01, 2014 | 45.25 | 45.33 | 45.13 | 45.25 | 27,583 | +0.00(+0.00%) |
Apr 30, 2014 | 44.95 | 45.31 | 44.85 | 45.25 | 37,158 | +0.34(+0.76%) |
Apr 29, 2014 | 44.73 | 44.95 | 44.71 | 44.91 | 27,273 | +0.14(+0.31%) |
Apr 28, 2014 | 44.75 | 44.83 | 44.57 | 44.77 | 26,513 | +0.12(+0.27%) |
Apr 25, 2014 | 44.79 | 44.83 | 44.49 | 44.65 | 24,702 | -0.18(-0.40%) |
Apr 24, 2014 | 44.83 | 45.01 | 44.67 | 44.83 | 35,713 | +0.08(+0.18%) |
Apr 23, 2014 | 44.57 | 44.83 | 44.39 | 44.75 | 39,972 | +0.20(+0.45%) |
Apr 22, 2014 | 44.43 | 44.63 | 44.34 | 44.55 | 33,235 | +0.16(+0.36%) |
Apr 21, 2014 | 44.29 | 44.45 | 44.19 | 44.39 | 54,282 | +0.04(+0.09%) |
Apr 17, 2014 | 44.07 | 44.35 | 44.35 | 44.35 | 28,903 | +0.26(+0.59%) |
Apr 16, 2014 | 44.03 | 44.15 | 43.77 | 44.09 | 26,251 | +0.34(+0.78%) |
Apr 15, 2014 | 43.89 | 43.97 | 43.50 | 43.75 | 37,884 | +0.04(+0.09%) |
Apr 14, 2014 | 43.69 | 43.95 | 43.62 | 43.71 | 25,906 | +0.16(+0.37%) |
Apr 11, 2014 | 43.22 | 43.58 | 43.08 | 43.54 | 25,102 | +0.28(+0.65%) |
Apr 10, 2014 | 43.85 | 43.91 | 43.04 | 43.26 | 63,876 | -0.56(-1.28%) |
Apr 09, 2014 | 43.69 | 43.87 | 43.58 | 43.83 | 44,861 | +0.00(+0.00%) |
Apr 08, 2014 | 43.54 | 43.87 | 43.51 | 43.83 | 34,260 | +0.30(+0.69%) |
Apr 07, 2014 | 43.89 | 43.91 | 43.30 | 43.52 | 22,207 | -0.36(-0.82%) |
Apr 04, 2014 | 44.13 | 44.13 | 43.73 | 43.89 | 27,086 | -0.04(-0.09%) |
Apr 03, 2014 | 43.91 | 43.99 | 43.79 | 43.93 | 20,555 | +0.04(+0.09%) |
Apr 02, 2014 | 43.56 | 43.95 | 43.50 | 43.89 | 47,429 | +0.32(+0.74%) |
Apr 01, 2014 | 43.34 | 43.58 | 43.24 | 43.56 | 34,477 | +0.42(+0.98%) |
Mar 31, 2014 | 43.16 | 43.28 | 43.06 | 43.14 | 43,164 | +0.04(+0.09%) |
Mar 28, 2014 | 42.80 | 43.10 | 42.76 | 43.10 | 34,910 | +0.50(+1.18%) |
Mar 27, 2014 | 42.46 | 42.60 | 42.12 | 42.60 | 59,361 | +0.26(+0.62%) |
Mar 26, 2014 | 42.34 | 42.46 | 42.28 | 42.34 | 40,242 | -0.04(-0.09%) |
Mar 25, 2014 | 42.24 | 42.38 | 42.08 | 42.38 | 63,819 | +0.22(+0.52%) |
Mar 24, 2014 | 42.82 | 42.82 | 42.06 | 42.16 | 97,325 | -0.44(-1.04%) |
Mar 21, 2014 | 42.90 | 43.08 | 42.60 | 42.60 | 27,121 | -0.18(-0.42%) |
Mar 20, 2014 | 42.90 | 42.90 | 42.56 | 42.78 | 30,889 | -0.06(-0.14%) |
Mar 19, 2014 | 43.28 | 43.38 | 42.76 | 42.84 | 92,746 | -0.30(-0.70%) |
Mar 18, 2014 | 43.04 | 43.22 | 43.00 | 43.14 | 38,134 | +0.26(+0.61%) |
Mar 17, 2014 | 42.84 | 42.96 | 42.60 | 42.88 | 60,741 | +0.34(+0.80%) |
Mar 14, 2014 | 42.26 | 42.76 | 42.23 | 42.54 | 28,865 | +0.14(+0.33%) |
Mar 13, 2014 | 42.70 | 42.98 | 42.32 | 42.40 | 44,800 | -0.28(-0.66%) |
Mar 12, 2014 | 42.76 | 42.78 | 42.60 | 42.68 | 29,542 | -0.08(-0.19%) |
Mar 11, 2014 | 43.30 | 43.30 | 42.68 | 42.76 | 57,338 | -0.42(-0.98%) |
Mar 10, 2014 | 43.30 | 43.30 | 42.94 | 43.18 | 40,690 | -0.06(-0.14%) |
Mar 07, 2014 | 43.69 | 43.77 | 43.22 | 43.24 | 39,488 | -0.54(-1.24%) |
Mar 06, 2014 | 43.71 | 43.89 | 43.71 | 43.79 | 19,778 | +0.10(+0.23%) |
Mar 05, 2014 | 43.46 | 43.93 | 43.46 | 43.69 | 30,305 | +0.20(+0.46%) |
Mar 04, 2014 | 43.54 | 43.79 | 43.42 | 43.48 | 35,158 | +0.00(+0.00%) |
Mar 03, 2014 | 43.26 | 43.66 | 43.18 | 43.48 | 25,455 | +0.10(+0.23%) |
Feb 28, 2014 | 43.71 | 43.71 | 43.22 | 43.38 | 37,503 | -0.06(-0.14%) |
Feb 27, 2014 | 43.40 | 43.50 | 43.28 | 43.44 | 32,567 | +0.00(+0.00%) |
Feb 26, 2014 | 43.02 | 43.46 | 42.77 | 43.44 | 55,368 | +0.42(+0.98%) |
Feb 25, 2014 | 43.04 | 43.18 | 42.64 | 43.02 | 62,410 | +0.08(+0.19%) |
Feb 24, 2014 | 43.30 | 43.62 | 42.92 | 42.94 | 48,098 | -0.68(-1.56%) |
Feb 21, 2014 | 43.73 | 43.79 | 43.48 | 43.62 | 25,641 | +0.12(+0.28%) |
Feb 20, 2014 | 43.56 | 43.67 | 43.44 | 43.50 | 52,557 | -0.04(-0.09%) |
Feb 19, 2014 | 43.85 | 43.87 | 43.52 | 43.54 | 48,142 | -0.22(-0.50%) |
Feb 18, 2014 | 43.88 | 43.88 | 43.65 | 43.77 | 44,982 | -0.02(-0.05%) |
Feb 14, 2014 | 44.16 | 43.79 | 43.79 | 43.79 | 61,818 | -0.26(-0.58%) |
Feb 13, 2014 | 44.00 | 44.62 | 43.92 | 44.04 | 42,952 | -0.14(-0.31%) |
Feb 12, 2014 | 44.48 | 44.58 | 44.18 | 44.18 | 22,755 | -0.10(-0.22%) |
Feb 11, 2014 | 44.36 | 44.62 | 44.10 | 44.28 | 30,512 | +0.00(+0.00%) |
Feb 10, 2014 | 44.36 | 44.36 | 43.88 | 44.28 | 31,788 | +0.12(+0.27%) |
Feb 07, 2014 | 43.69 | 44.22 | 43.55 | 44.16 | 45,839 | +0.59(+1.36%) |
Feb 06, 2014 | 43.53 | 43.57 | 43.27 | 43.57 | 24,312 | +0.26(+0.59%) |
Feb 05, 2014 | 43.41 | 43.41 | 43.15 | 43.31 | 29,618 | +0.00(+0.00%) |
Feb 04, 2014 | 43.37 | 43.45 | 43.13 | 43.31 | 33,940 | -0.12(-0.27%) |
Feb 03, 2014 | 43.23 | 43.53 | 42.44 | 43.43 | 97,951 | +0.26(+0.60%) |
Jan 31, 2014 | 42.99 | 43.35 | 42.90 | 43.17 | 24,046 | +0.06(+0.14%) |
Jan 30, 2014 | 42.68 | 43.21 | 42.68 | 43.11 | 32,072 | +0.47(+1.11%) |
Jan 29, 2014 | 42.80 | 42.92 | 42.46 | 42.64 | 28,833 | -0.32(-0.74%) |
Jan 28, 2014 | 42.92 | 43.24 | 42.88 | 42.95 | 28,276 | +0.04(+0.09%) |
Jan 27, 2014 | 43.29 | 43.39 | 42.60 | 42.92 | 61,559 | -0.14(-0.32%) |
Jan 24, 2014 | 43.57 | 43.57 | 42.92 | 43.05 | 35,276 | -0.51(-1.18%) |
Jan 23, 2014 | 43.43 | 43.67 | 43.21 | 43.57 | 32,002 | +0.08(+0.18%) |
Jan 22, 2014 | 43.17 | 43.49 | 43.01 | 43.49 | 34,713 | +0.34(+0.78%) |
Jan 21, 2014 | 43.19 | 43.39 | 42.88 | 43.15 | 27,849 | +0.28(+0.65%) |
Jan 17, 2014 | 42.92 | 42.88 | 42.88 | 42.88 | 36,676 | +0.02(+0.05%) |
Jan 16, 2014 | 42.44 | 42.86 | 42.32 | 42.86 | 42,497 | +0.45(+1.07%) |
Jan 15, 2014 | 42.10 | 42.40 | 41.87 | 42.40 | 34,716 | +0.30(+0.70%) |
Jan 14, 2014 | 42.16 | 42.26 | 42.03 | 42.10 | 43,347 | -0.10(-0.23%) |
Jan 13, 2014 | 42.36 | 42.74 | 42.12 | 42.20 | 36,523 | -0.07(-0.16%) |
Jan 10, 2014 | 42.64 | 42.64 | 42.12 | 42.27 | 54,448 | -0.09(-0.21%) |
Jan 09, 2014 | 42.12 | 42.42 | 42.12 | 42.36 | 36,291 | +0.24(+0.56%) |
Jan 08, 2014 | 42.54 | 42.54 | 42.01 | 42.12 | 67,954 | -0.43(-1.02%) |
Jan 07, 2014 | 42.46 | 42.86 | 42.22 | 42.56 | 77,737 | +0.22(+0.51%) |
Jan 06, 2014 | 42.58 | 42.80 | 42.20 | 42.34 | 53,642 | -0.10(-0.23%) |
Jan 03, 2014 | 43.15 | 43.21 | 42.09 | 42.44 | 107,677 | -0.34(-0.79%) |
Jan 02, 2014 | 43.63 | 43.79 | 42.38 | 42.78 | 65,575 | -0.81(-1.86%) |
Dec 31, 2013 | 43.23 | 43.59 | 43.59 | 43.59 | 46,642 | +0.30(+0.68%) |
Dec 30, 2013 | 43.73 | 43.73 | 43.09 | 43.29 | 32,315 | -0.24(-0.54%) |
Dec 27, 2013 | 43.01 | 43.53 | 42.82 | 43.53 | 22,216 | +0.43(+1.01%) |
Dec 26, 2013 | 43.49 | 43.49 | 42.88 | 43.09 | 33,760 | -0.40(-0.91%) |
Dec 24, 2013 | 43.09 | 43.49 | 42.78 | 43.49 | 33,018 | +0.55(+1.29%) |
Dec 23, 2013 | 42.74 | 43.13 | 42.40 | 42.94 | 43,894 | +0.73(+1.73%) |
Dec 20, 2013 | 41.67 | 42.27 | 41.57 | 42.20 | 79,314 | +0.57(+1.38%) |
Dec 19, 2013 | 41.37 | 41.65 | 40.62 | 41.63 | 59,519 | +0.34(+0.81%) |
Dec 18, 2013 | 41.16 | 41.53 | 40.96 | 41.29 | 56,653 | -0.04(-0.10%) |
Dec 17, 2013 | 41.47 | 41.47 | 40.96 | 41.33 | 67,012 | -0.02(-0.05%) |
Dec 16, 2013 | 41.51 | 41.51 | 41.12 | 41.35 | 25,683 | +0.08(+0.19%) |
Dec 13, 2013 | 40.86 | 41.27 | 40.54 | 41.27 | 53,503 | +0.43(+1.06%) |
Dec 12, 2013 | 41.00 | 41.10 | 40.60 | 40.84 | 44,547 | -0.10(-0.24%) |
Dec 11, 2013 | 41.49 | 41.65 | 40.72 | 40.94 | 49,711 | -0.47(-1.15%) |
Dec 10, 2013 | 40.60 | 41.41 | 40.54 | 41.41 | 124,053 | +0.63(+1.55%) |
Dec 09, 2013 | 41.69 | 41.69 | 40.48 | 40.78 | 122,028 | -0.83(-2.00%) |
Dec 06, 2013 | 41.89 | 42.09 | 41.51 | 41.61 | 31,935 | -0.18(-0.43%) |
Dec 05, 2013 | 41.97 | 42.09 | 41.55 | 41.79 | 35,542 | -0.38(-0.89%) |
Dec 04, 2013 | 42.32 | 42.40 | 41.63 | 42.16 | 36,802 | -0.20(-0.47%) |
Dec 03, 2013 | 42.76 | 42.76 | 41.89 | 42.36 | 50,700 | -0.30(-0.70%) |
Dec 02, 2013 | 43.39 | 43.39 | 42.62 | 42.66 | 33,360 | -0.63(-1.46%) |
Nov 29, 2013 | 43.43 | 43.43 | 43.09 | 43.29 | 39,006 | +0.42(+0.97%) |
Nov 27, 2013 | 42.52 | 42.88 | 42.34 | 42.88 | 51,684 | +0.47(+1.12%) |
Nov 26, 2013 | 42.03 | 42.50 | 41.81 | 42.40 | 69,896 | +0.42(+0.99%) |
Nov 25, 2013 | 42.26 | 42.48 | 41.83 | 41.99 | 86,835 | -0.28(-0.65%) |
Nov 22, 2013 | 42.64 | 42.64 | 42.03 | 42.26 | 63,508 | -0.12(-0.28%) |
Nov 21, 2013 | 43.21 | 43.35 | 42.20 | 42.38 | 165,446 | -0.61(-1.43%) |
Nov 20, 2013 | 43.03 | 43.67 | 42.92 | 42.99 | 41,187 | -0.16(-0.37%) |
Nov 19, 2013 | 44.57 | 44.57 | 42.78 | 43.15 | 63,993 | -1.30(-2.93%) |
Nov 18, 2013 | 44.73 | 44.79 | 44.32 | 44.46 | 22,903 | -0.16(-0.35%) |
Nov 15, 2013 | 44.77 | 44.77 | 44.42 | 44.61 | 33,573 | +0.16(+0.35%) |
Nov 14, 2013 | 44.63 | 44.65 | 44.24 | 44.46 | 38,811 | +0.14(+0.31%) |
Nov 12, 2013 | 44.07 | 44.50 | 43.93 | 44.32 | 25,734 | +0.02(+0.04%) |
Nov 11, 2013 | 44.09 | 44.40 | 43.91 | 44.30 | 30,841 | +0.04(+0.09%) |
Nov 08, 2013 | 44.34 | 44.40 | 43.87 | 44.26 | 24,160 | +0.00(+0.00%) |
Nov 07, 2013 | 44.46 | 44.59 | 44.05 | 44.26 | 32,702 | -0.25(-0.57%) |
Nov 06, 2013 | 44.59 | 44.87 | 44.28 | 44.52 | 44,266 | -0.10(-0.22%) |
Nov 05, 2013 | 44.38 | 44.63 | 44.20 | 44.61 | 23,448 | +0.12(+0.26%) |
Nov 04, 2013 | 44.75 | 44.77 | 44.03 | 44.50 | 23,368 | -0.08(-0.17%) |
Nov 01, 2013 | 44.54 | 44.63 | 44.18 | 44.57 | 18,410 | +0.00(+0.00%) |
Oct 31, 2013 | 44.81 | 44.81 | 43.87 | 44.57 | 38,155 | -0.16(-0.35%) |
Oct 30, 2013 | 44.20 | 44.73 | 44.20 | 44.73 | 45,776 | +0.58(+1.32%) |
Oct 29, 2013 | 43.89 | 44.18 | 43.78 | 44.15 | 35,689 | +0.27(+0.62%) |
Oct 28, 2013 | 44.50 | 44.57 | 43.60 | 43.87 | 27,162 | -0.51(-1.14%) |
Oct 25, 2013 | 44.34 | 44.52 | 44.25 | 44.38 | 28,469 | +0.25(+0.57%) |
Oct 24, 2013 | 44.55 | 44.61 | 43.98 | 44.13 | 46,381 | -0.16(-0.35%) |
Oct 23, 2013 | 43.80 | 44.28 | 43.66 | 44.28 | 46,181 | +0.53(+1.20%) |
Oct 22, 2013 | 43.81 | 43.93 | 43.40 | 43.76 | 36,194 | +0.33(+0.76%) |
Oct 21, 2013 | 43.21 | 43.46 | 42.94 | 43.43 | 29,750 | +0.35(+0.81%) |
Oct 18, 2013 | 42.86 | 43.09 | 42.76 | 43.07 | 36,024 | +0.21(+0.50%) |
Oct 17, 2013 | 42.41 | 42.86 | 42.18 | 42.86 | 41,360 | +0.37(+0.87%) |
Oct 16, 2013 | 42.76 | 42.76 | 42.16 | 42.49 | 43,352 | +0.02(+0.05%) |
Oct 15, 2013 | 42.96 | 42.96 | 42.37 | 42.47 | 30,983 | -0.33(-0.77%) |
Oct 14, 2013 | 42.43 | 42.82 | 42.43 | 42.80 | 27,446 | +0.06(+0.14%) |
Oct 11, 2013 | 42.49 | 42.84 | 42.06 | 42.74 | 34,964 | +0.33(+0.78%) |
Oct 10, 2013 | 42.53 | 42.61 | 42.14 | 42.41 | 34,229 | +0.35(+0.83%) |
Oct 09, 2013 | 42.35 | 42.35 | 41.71 | 42.06 | 38,290 | -0.02(-0.05%) |
Oct 08, 2013 | 42.70 | 42.70 | 41.91 | 42.08 | 33,760 | -0.53(-1.23%) |
Oct 07, 2013 | 42.65 | 42.86 | 42.51 | 42.61 | 29,090 | -0.23(-0.55%) |
Oct 04, 2013 | 42.82 | 43.02 | 42.61 | 42.84 | 41,354 | +0.33(+0.78%) |
Oct 03, 2013 | 43.25 | 43.25 | 42.24 | 42.51 | 35,490 | -0.64(-1.49%) |
Oct 02, 2013 | 43.27 | 43.27 | 42.74 | 43.15 | 24,581 | -0.12(-0.27%) |
Oct 01, 2013 | 42.65 | 43.29 | 42.43 | 43.27 | 72,711 | +1.46(+3.49%) |
Sep 27, 2013 | 41.75 | 42.32 | 41.75 | 41.81 | 45,201 | -0.14(-0.32%) |
Sep 26, 2013 | 42.26 | 42.74 | 41.87 | 41.95 | 83,555 | -0.31(-0.74%) |
Sep 25, 2013 | 42.57 | 42.57 | 41.96 | 42.26 | 49,827 | -0.29(-0.69%) |
Sep 24, 2013 | 42.69 | 42.79 | 42.12 | 42.55 | 49,825 | -0.10(-0.23%) |
Sep 23, 2013 | 43.11 | 43.11 | 42.33 | 42.65 | 43,956 | -0.41(-0.95%) |
Sep 20, 2013 | 43.31 | 43.31 | 42.49 | 43.06 | 36,875 | -0.16(-0.36%) |
Sep 19, 2013 | 42.98 | 43.33 | 42.70 | 43.21 | 46,428 | +0.47(+1.09%) |
Sep 18, 2013 | 41.61 | 42.84 | 41.32 | 42.74 | 60,331 | +1.19(+2.86%) |
Sep 17, 2013 | 42.20 | 42.30 | 41.28 | 41.56 | 49,505 | -0.45(-1.07%) |
Sep 16, 2013 | 42.30 | 42.51 | 41.85 | 42.00 | 35,379 | +0.23(+0.56%) |
Sep 13, 2013 | 41.93 | 42.41 | 41.63 | 41.77 | 97,582 | -0.25(-0.60%) |
Sep 12, 2013 | 42.61 | 42.92 | 41.87 | 42.02 | 61,672 | -0.80(-1.86%) |
Sep 11, 2013 | 43.33 | 43.33 | 42.67 | 42.82 | 87,341 | -0.45(-1.04%) |
Sep 10, 2013 | 43.60 | 43.64 | 43.04 | 43.27 | 35,665 | -0.12(-0.27%) |
Sep 09, 2013 | 43.39 | 43.72 | 43.25 | 43.39 | 28,437 | +0.00(+0.00%) |
Sep 06, 2013 | 44.09 | 44.09 | 43.23 | 43.39 | 29,398 | -0.06(-0.13%) |
Sep 05, 2013 | 43.52 | 43.85 | 43.37 | 43.44 | 51,314 | -0.39(-0.89%) |
Sep 04, 2013 | 44.15 | 44.40 | 43.66 | 43.83 | 39,435 | -0.56(-1.27%) |
Sep 03, 2013 | 45.08 | 45.35 | 43.19 | 44.40 | 41,659 | -0.27(-0.61%) |
Aug 30, 2013 | 45.26 | 45.29 | 44.52 | 44.67 | 43,882 | +0.02(+0.04%) |
Aug 29, 2013 | 44.52 | 44.65 | 44.28 | 44.65 | 29,809 | +0.18(+0.39%) |
Aug 28, 2013 | 44.36 | 44.55 | 44.24 | 44.48 | 42,764 | +0.53(+1.20%) |
Aug 27, 2013 | 44.22 | 44.57 | 43.70 | 43.95 | 65,611 | -0.43(-0.97%) |
Aug 26, 2013 | 45.14 | 45.86 | 44.36 | 44.38 | 43,712 | -0.56(-1.26%) |
Aug 23, 2013 | 44.79 | 45.15 | 44.67 | 44.94 | 27,134 | +0.02(+0.04%) |
Aug 22, 2013 | 45.31 | 45.41 | 44.67 | 44.92 | 53,423 | +0.23(+0.52%) |
Aug 21, 2013 | 45.29 | 45.51 | 44.13 | 44.69 | 32,851 | +0.06(+0.13%) |
Aug 20, 2013 | 44.00 | 44.92 | 43.67 | 44.63 | 40,153 | +0.60(+1.35%) |
Aug 19, 2013 | 44.46 | 44.86 | 43.86 | 44.04 | 37,670 | -0.35(-0.78%) |
Aug 16, 2013 | 45.07 | 45.23 | 43.98 | 44.38 | 36,351 | -0.23(-0.52%) |
Aug 15, 2013 | 45.50 | 45.50 | 43.92 | 44.61 | 58,494 | +0.02(+0.04%) |
Aug 14, 2013 | 44.81 | 44.98 | 44.31 | 44.59 | 34,016 | -0.25(-0.56%) |
Aug 13, 2013 | 45.84 | 45.96 | 44.58 | 44.84 | 51,947 | -1.02(-2.22%) |
Aug 12, 2013 | 46.15 | 46.44 | 45.55 | 45.86 | 28,696 | -0.38(-0.83%) |
Aug 09, 2013 | 46.07 | 46.36 | 45.63 | 46.25 | 25,574 | +0.31(+0.67%) |
Aug 08, 2013 | 45.50 | 45.96 | 45.23 | 45.94 | 30,595 | +0.58(+1.27%) |
Aug 07, 2013 | 45.09 | 45.39 | 44.63 | 45.36 | 44,294 | +0.42(+0.94%) |
Aug 06, 2013 | 45.36 | 45.50 | 44.67 | 44.94 | 32,496 | -0.12(-0.26%) |
Aug 05, 2013 | 45.48 | 45.48 | 44.71 | 45.05 | 29,004 | +0.00(+0.00%) |
Aug 02, 2013 | 45.63 | 45.65 | 44.79 | 45.05 | 32,146 | -0.06(-0.13%) |
Aug 01, 2013 | 45.19 | 45.25 | 44.94 | 45.11 | 45,736 | +0.00(+0.00%) |
Jul 31, 2013 | 45.67 | 45.67 | 45.01 | 45.11 | 69,825 | -0.36(-0.80%) |
Jul 30, 2013 | 45.17 | 45.69 | 44.73 | 45.48 | 41,373 | +0.67(+1.50%) |
Jul 29, 2013 | 45.19 | 45.65 | 44.61 | 44.81 | 38,098 | -0.36(-0.81%) |
Jul 26, 2013 | 45.88 | 45.94 | 44.96 | 45.17 | 42,147 | +0.00(+0.00%) |
Jul 25, 2013 | 45.78 | 45.96 | 44.90 | 45.17 | 59,645 | -0.61(-1.34%) |
Jul 24, 2013 | 45.96 | 46.48 | 45.36 | 45.78 | 74,097 | -0.17(-0.38%) |
Jul 23, 2013 | 45.98 | 46.30 | 45.80 | 45.96 | 47,857 | -0.02(-0.04%) |
Jul 22, 2013 | 46.25 | 46.23 | 45.59 | 45.98 | 56,310 | -0.25(-0.54%) |
Jul 19, 2013 | 45.57 | 46.48 | 45.36 | 46.23 | 59,520 | +0.60(+1.30%) |
Jul 18, 2013 | 46.03 | 46.32 | 45.32 | 45.63 | 58,769 | -0.23(-0.50%) |
Jul 17, 2013 | 46.07 | 46.49 | 45.70 | 45.86 | 54,595 | -0.02(-0.04%) |
Jul 16, 2013 | 46.74 | 46.74 | 45.59 | 45.88 | 49,598 | -0.84(-1.81%) |
Jul 15, 2013 | 46.07 | 46.74 | 45.77 | 46.73 | 109,997 | +0.65(+1.42%) |
Jul 12, 2013 | 46.07 | 46.25 | 45.65 | 46.07 | 35,926 | +0.00(+0.00%) |
Jul 11, 2013 | 46.07 | 46.46 | 45.74 | 46.07 | 42,427 | +0.10(+0.21%) |
Jul 10, 2013 | 46.28 | 46.28 | 45.69 | 45.98 | 61,001 | +0.06(+0.13%) |
Jul 09, 2013 | 45.92 | 46.03 | 45.38 | 45.92 | 38,208 | +0.54(+1.18%) |
Jul 08, 2013 | 45.59 | 45.82 | 44.81 | 45.38 | 42,948 | +0.08(+0.17%) |
Jul 05, 2013 | 44.56 | 45.30 | 44.56 | 45.30 | 63,572 | +0.65(+1.46%) |
Jul 03, 2013 | 44.82 | 45.09 | 44.35 | 44.65 | 29,360 | -0.15(-0.34%) |
Jul 02, 2013 | 46.07 | 46.82 | 44.54 | 44.81 | 148,021 | -1.27(-2.75%) |
Jul 01, 2013 | 45.98 | 46.88 | 45.86 | 46.07 | 159,362 | -0.12(-0.25%) |
Jun 28, 2013 | 44.13 | 47.59 | 43.19 | 46.19 | 365,311 | +2.86(+6.60%) |
Jun 26, 2013 | 42.39 | 43.54 | 42.37 | 43.33 | 81,834 | +1.32(+3.15%) |
Jun 25, 2013 | 41.52 | 42.10 | 41.41 | 42.00 | 127,697 | +0.86(+2.10%) |
Jun 24, 2013 | 41.70 | 41.83 | 39.95 | 41.14 | 115,713 | -1.00(-2.37%) |
Jun 21, 2013 | 43.06 | 43.35 | 41.39 | 42.14 | 113,234 | -0.50(-1.17%) |
Jun 20, 2013 | 43.56 | 43.56 | 41.62 | 42.64 | 86,003 | -1.21(-2.76%) |
Jun 19, 2013 | 44.73 | 44.73 | 43.50 | 43.85 | 69,358 | -0.35(-0.78%) |
Jun 18, 2013 | 43.69 | 44.19 | 43.38 | 44.19 | 63,605 | +0.65(+1.50%) |
Jun 17, 2013 | 43.52 | 43.63 | 42.80 | 43.54 | 71,593 | +0.50(+1.16%) |
Jun 14, 2013 | 43.17 | 43.27 | 42.75 | 43.04 | 64,244 | -0.04(-0.09%) |
Jun 13, 2013 | 42.58 | 43.16 | 41.58 | 43.08 | 133,065 | +0.54(+1.26%) |
Jun 12, 2013 | 43.35 | 43.35 | 42.10 | 42.54 | 92,925 | -0.33(-0.76%) |
Jun 11, 2013 | 42.83 | 43.14 | 42.44 | 42.87 | 79,637 | -0.10(-0.22%) |
Jun 10, 2013 | 43.37 | 43.37 | 42.18 | 42.96 | 82,588 | -0.17(-0.40%) |
Jun 07, 2013 | 41.79 | 43.15 | 41.79 | 43.14 | 81,748 | +1.32(+3.17%) |
Jun 06, 2013 | 41.23 | 41.87 | 40.06 | 41.81 | 165,783 | +0.77(+1.87%) |
Jun 05, 2013 | 42.37 | 42.37 | 40.70 | 41.04 | 142,543 | -1.11(-2.64%) |
Jun 04, 2013 | 42.89 | 43.17 | 42.02 | 42.16 | 105,673 | -0.54(-1.26%) |